17,170$
-3,59%
Echtzeit-Aktienkurs OrthoPediatrics Corp
Bid:
Ask:
Aktienkurse zur OrthoPediatrics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,79 | 18,19 | 17,02 | 17,17 | -3,76% | 148.033,00 |
| 28.05.2026 | 17,45 | 17,97 | 17,24 | 17,84 | 1,54% | 75.976,00 |
| 27.05.2026 | 18,00 | 18,09 | 17,38 | 17,57 | -1,79% | 91.255,00 |
| 26.05.2026 | 18,50 | 18,60 | 17,79 | 17,89 | -2,61% | 115.978,00 |
| 22.05.2026 | 18,45 | 18,80 | 18,27 | 18,37 | -0,24% | 119.450,00 |
| 21.05.2026 | 18,30 | 18,60 | 17,77 | 18,42 | -0,46% | 162.624,00 |
| 20.05.2026 | 18,13 | 18,56 | 17,79 | 18,50 | 1,48% | 126.134,00 |
| 19.05.2026 | 18,00 | 18,29 | 17,88 | 18,23 | 0,50% | 96.234,00 |
| 18.05.2026 | 17,73 | 18,40 | 17,48 | 18,14 | 2,37% | 142.990,00 |
| 15.05.2026 | 17,80 | 17,92 | 17,44 | 17,72 | -1,01% | 136.669,00 |
| 14.05.2026 | 17,83 | 18,55 | 17,66 | 17,90 | 0,45% | 202.941,00 |
| 13.05.2026 | 17,58 | 18,26 | 17,50 | 17,82 | 0,45% | 171.277,00 |
| 12.05.2026 | 17,15 | 17,79 | 17,08 | 17,74 | 3,14% | 160.159,00 |
| 11.05.2026 | 17,71 | 18,00 | 16,94 | 17,20 | -3,43% | 195.643,00 |
| 08.05.2026 | 17,59 | 17,90 | 17,23 | 17,81 | 1,48% | 171.007,00 |
| 07.05.2026 | 17,27 | 17,74 | 17,25 | 17,55 | 2,03% | 187.657,00 |
| 06.05.2026 | 17,18 | 17,66 | 16,60 | 17,20 | 0,88% | 201.011,00 |
| 05.05.2026 | 15,79 | 17,08 | 15,57 | 17,05 | 8,12% | 259.972,00 |
| 04.05.2026 | 15,71 | 16,34 | 15,51 | 15,77 | 0,90% | 228.217,00 |
| 01.05.2026 | 15,79 | 15,82 | 14,54 | 15,63 | 3,78% | 387.163,00 |
| 30.04.2026 | 14,51 | 15,08 | 14,42 | 15,06 | 3,01% | 230.575,00 |
| 29.04.2026 | 15,20 | 15,56 | 14,55 | 14,62 | -3,43% | 202.818,00 |
| 28.04.2026 | 16,13 | 16,13 | 15,06 | 15,14 | -4,30% | 203.807,00 |
| 27.04.2026 | 16,23 | 16,41 | 15,77 | 15,82 | -2,29% | 108.199,00 |
| 24.04.2026 | 16,29 | 16,48 | 16,03 | 16,19 | -0,12% | 242.050,00 |
| 23.04.2026 | 16,44 | 16,64 | 15,93 | 16,21 | -0,86% | 85.916,00 |
| 22.04.2026 | 16,31 | 16,74 | 16,19 | 16,35 | 0,62% | 120.011,00 |
| 21.04.2026 | 16,68 | 16,79 | 16,18 | 16,25 | -2,29% | 150.521,00 |
| 20.04.2026 | 16,88 | 17,04 | 16,57 | 16,63 | -0,72% | 136.129,00 |
| 17.04.2026 | 16,82 | 17,19 | 16,45 | 16,75 | 1,33% | 201.904,00 |
| 16.04.2026 | 17,84 | 17,84 | 16,51 | 16,53 | -7,34% | 172.104,00 |
| 15.04.2026 | 17,81 | 18,43 | 17,62 | 17,84 | -0,11% | 218.113,00 |
| 14.04.2026 | 17,00 | 17,93 | 16,82 | 17,86 | 5,43% | 178.249,00 |
| 13.04.2026 | 15,91 | 16,97 | 15,87 | 16,94 | 6,07% | 170.849,00 |
| 10.04.2026 | 16,03 | 16,27 | 15,63 | 15,97 | 0,25% | 147.115,00 |
| 09.04.2026 | 15,75 | 16,12 | 15,69 | 15,93 | -0,50% | 105.456,00 |
| 08.04.2026 | 16,21 | 16,39 | 15,81 | 16,01 | 1,65% | 125.965,00 |
| 07.04.2026 | 15,72 | 16,04 | 15,65 | 15,75 | -1,19% | 92.952,00 |
| 06.04.2026 | 15,94 | 16,19 | 15,73 | 15,94 | -0,75% | 72.481,00 |
| 02.04.2026 | 15,83 | 16,30 | 15,66 | 16,06 | -1,29% | 114.207,00 |
| 01.04.2026 | 15,91 | 16,45 | 15,74 | 16,27 | 2,52% | 91.704,00 |
| 31.03.2026 | 15,43 | 16,46 | 15,09 | 15,87 | 4,30% | 255.470,00 |
| 30.03.2026 | 15,53 | 15,53 | 14,91 | 15,22 | -1,97% | 172.644,00 |
| 27.03.2026 | 16,17 | 16,18 | 15,52 | 15,52 | -5,02% | 162.792,00 |
| 26.03.2026 | 16,03 | 16,62 | 16,03 | 16,34 | 0,68% | 120.493,00 |
| 25.03.2026 | 16,08 | 16,81 | 15,85 | 16,23 | 1,88% | 189.577,00 |
| 24.03.2026 | 16,27 | 16,51 | 15,77 | 15,93 | -3,28% | 216.051,00 |
| 23.03.2026 | 16,80 | 17,23 | 16,37 | 16,47 | -0,30% | 255.946,00 |
| 20.03.2026 | 16,65 | 16,79 | 16,38 | 16,52 | -0,12% | 166.445,00 |
| 19.03.2026 | 16,64 | 17,25 | 16,33 | 16,54 | -0,84% | 156.025,00 |
| 18.03.2026 | 17,00 | 17,72 | 16,58 | 16,68 | -3,08% | 144.614,00 |
| 17.03.2026 | 17,14 | 17,90 | 17,05 | 17,21 | 0,58% | 197.132,00 |
| 16.03.2026 | 17,72 | 18,01 | 16,90 | 17,11 | -1,16% | 262.684,00 |
| 13.03.2026 | 17,61 | 17,81 | 17,09 | 17,31 | -1,31% | 166.261,00 |
| 12.03.2026 | 17,53 | 17,87 | 17,44 | 17,54 | -1,46% | 113.729,00 |
| 11.03.2026 | 17,75 | 17,86 | 17,17 | 17,80 | -0,06% | 79.687,00 |
| 10.03.2026 | 18,59 | 18,80 | 17,49 | 17,81 | -5,17% | 256.850,00 |
| 09.03.2026 | 17,78 | 18,87 | 17,57 | 18,78 | 4,04% | 153.790,00 |
| 06.03.2026 | 17,55 | 18,23 | 17,38 | 18,05 | 1,29% | 180.430,00 |
| 05.03.2026 | 18,13 | 18,31 | 17,31 | 17,82 | -3,57% | 101.796,00 |
| 04.03.2026 | 18,80 | 19,03 | 17,75 | 18,48 | -1,02% | 136.237,00 |
| 03.03.2026 | 18,90 | 18,90 | 17,72 | 18,67 | -2,86% | 171.307,00 |
| 02.03.2026 | 18,87 | 19,44 | 18,59 | 19,22 | 0,26% | 233.928,00 |
| 27.02.2026 | 20,20 | 20,20 | 18,27 | 19,17 | 7,76% | 241.221,00 |
| 26.02.2026 | 16,78 | 17,87 | 16,74 | 17,79 | 6,40% | 139.004,00 |
| 25.02.2026 | 16,17 | 17,00 | 16,06 | 16,72 | 3,98% | 141.914,00 |
| 24.02.2026 | 16,34 | 16,62 | 15,73 | 16,08 | -1,35% | 106.663,00 |
| 23.02.2026 | 16,89 | 16,89 | 16,17 | 16,30 | -3,89% | 138.226,00 |
| 20.02.2026 | 16,99 | 17,24 | 16,72 | 16,96 | -0,53% | 99.768,00 |
| 19.02.2026 | 17,00 | 17,38 | 16,73 | 17,05 | -0,23% | 92.293,00 |
| 18.02.2026 | 17,00 | 17,41 | 16,78 | 17,09 | 0,23% | 122.159,00 |
| 17.02.2026 | 16,93 | 17,46 | 16,87 | 17,05 | 0,95% | 125.846,00 |
| 13.02.2026 | 16,87 | 17,48 | 16,70 | 16,89 | 1,02% | 87.040,00 |
| 12.02.2026 | 17,22 | 17,32 | 16,58 | 16,72 | -2,90% | 111.100,00 |
| 11.02.2026 | 17,21 | 17,27 | 16,63 | 17,22 | 0,82% | 103.054,00 |
| 10.02.2026 | 16,82 | 17,51 | 16,59 | 17,08 | 2,21% | 135.001,00 |
| 09.02.2026 | 16,64 | 16,78 | 16,26 | 16,71 | 0,36% | 129.025,00 |
| 06.02.2026 | 16,85 | 16,99 | 16,46 | 16,65 | 0,36% | 79.993,00 |
| 05.02.2026 | 16,80 | 16,94 | 16,55 | 16,59 | -1,83% | 104.845,00 |
| 04.02.2026 | 17,10 | 17,29 | 16,85 | 16,90 | -0,41% | 132.148,00 |
| 03.02.2026 | 17,31 | 17,65 | 16,66 | 16,97 | -1,85% | 182.915,00 |
| 02.02.2026 | 17,51 | 17,78 | 17,26 | 17,29 | -0,97% | 106.773,00 |
| 30.01.2026 | 17,04 | 17,76 | 17,04 | 17,46 | 0,98% | 101.655,00 |
| 29.01.2026 | 17,32 | 17,62 | 17,00 | 17,29 | -0,17% | 111.681,00 |
| 28.01.2026 | 17,77 | 18,29 | 17,26 | 17,32 | -2,37% | 139.497,00 |
| 27.01.2026 | 18,07 | 18,25 | 17,69 | 17,74 | -0,22% | 71.565,00 |
| 26.01.2026 | 18,14 | 18,31 | 17,78 | 17,78 | -1,82% | 82.872,00 |
| 23.01.2026 | 18,46 | 18,80 | 17,82 | 18,11 | -2,06% | 162.179,00 |
| 22.01.2026 | 18,72 | 19,08 | 18,43 | 18,49 | -0,80% | 105.080,00 |
| 21.01.2026 | 18,54 | 19,27 | 18,31 | 18,64 | 1,03% | 144.963,00 |
| 20.01.2026 | 18,09 | 18,59 | 17,86 | 18,45 | 0,54% | 123.411,00 |
| 16.01.2026 | 18,68 | 18,85 | 18,31 | 18,35 | -1,92% | 244.453,00 |
| 15.01.2026 | 18,46 | 18,96 | 18,24 | 18,71 | 1,46% | 304.724,00 |
| 14.01.2026 | 18,58 | 19,73 | 18,16 | 18,44 | -1,34% | 225.614,00 |
| 13.01.2026 | 20,12 | 20,34 | 18,43 | 18,69 | -7,06% | 272.765,00 |
| 12.01.2026 | 18,60 | 20,34 | 18,60 | 20,11 | 9,83% | 393.576,00 |
| 09.01.2026 | 18,78 | 19,03 | 18,03 | 18,31 | -2,24% | 131.654,00 |
| 08.01.2026 | 18,29 | 19,09 | 17,95 | 18,73 | 1,85% | 129.814,00 |
| 07.01.2026 | 18,57 | 18,96 | 18,27 | 18,39 | -1,87% | 89.007,00 |
| 06.01.2026 | 17,90 | 18,85 | 17,85 | 18,74 | 3,14% | 146.851,00 |