11,430$
-0,95%
Echtzeit-Aktienkurs Orthofix Medical
Bid:
Ask:
Aktienkurse zur Orthofix Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,67 | 11,67 | 11,33 | 11,43 | -0,91% | 50.218,00 |
| 08.07.2026 | 11,54 | 11,73 | 11,39 | 11,54 | -1,58% | 345.937,00 |
| 07.07.2026 | 11,75 | 12,04 | 11,41 | 11,72 | 1,30% | 525.696,00 |
| 06.07.2026 | 10,62 | 11,87 | 10,42 | 11,57 | 16,40% | 1.038.659,00 |
| 02.07.2026 | 9,46 | 9,94 | 9,46 | 9,94 | 6,20% | 434.049,00 |
| 01.07.2026 | 9,24 | 9,61 | 9,24 | 9,36 | 2,41% | 426.468,00 |
| 30.06.2026 | 9,73 | 9,73 | 8,94 | 9,14 | -5,58% | 517.054,00 |
| 29.06.2026 | 9,92 | 9,93 | 9,57 | 9,68 | -1,02% | 408.158,00 |
| 26.06.2026 | 9,32 | 9,88 | 9,32 | 9,78 | 5,05% | 1.082.610,00 |
| 25.06.2026 | 9,49 | 9,49 | 9,20 | 9,31 | -0,48% | 247.363,00 |
| 24.06.2026 | 9,12 | 9,62 | 9,11 | 9,36 | 2,80% | 332.997,00 |
| 23.06.2026 | 8,85 | 9,20 | 8,85 | 9,10 | 1,56% | 336.811,00 |
| 22.06.2026 | 9,41 | 9,52 | 8,88 | 8,96 | -5,19% | 363.150,00 |
| 18.06.2026 | 9,38 | 9,90 | 9,17 | 9,45 | 2,49% | 504.124,00 |
| 17.06.2026 | 9,41 | 9,69 | 9,12 | 9,22 | -1,91% | 322.630,00 |
| 16.06.2026 | 9,20 | 9,41 | 9,20 | 9,40 | 2,17% | 256.818,00 |
| 15.06.2026 | 9,34 | 9,42 | 9,14 | 9,20 | -1,18% | 298.400,00 |
| 12.06.2026 | 9,23 | 9,37 | 9,16 | 9,31 | 0,65% | 346.823,00 |
| 11.06.2026 | 9,65 | 9,69 | 9,22 | 9,25 | -4,84% | 401.328,00 |
| 10.06.2026 | 9,83 | 10,03 | 9,72 | 9,72 | -1,62% | 266.434,00 |
| 09.06.2026 | 9,72 | 10,03 | 9,64 | 9,88 | 1,86% | 512.920,00 |
| 08.06.2026 | 10,25 | 10,30 | 9,65 | 9,70 | -5,73% | 383.724,00 |
| 05.06.2026 | 10,33 | 10,58 | 10,20 | 10,29 | -0,48% | 324.761,00 |
| 04.06.2026 | 9,87 | 10,44 | 9,86 | 10,34 | 6,38% | 521.924,00 |
| 03.06.2026 | 9,63 | 9,86 | 9,54 | 9,72 | 0,00% | 678.318,00 |
| 02.06.2026 | 9,23 | 9,75 | 9,20 | 9,72 | 4,85% | 528.570,00 |
| 01.06.2026 | 9,25 | 9,56 | 9,23 | 9,27 | 0,00% | 487.589,00 |
| 29.05.2026 | 9,49 | 9,50 | 9,24 | 9,27 | -2,42% | 421.154,00 |
| 28.05.2026 | 9,26 | 9,70 | 9,13 | 9,50 | 1,84% | 511.693,00 |
| 27.05.2026 | 9,76 | 9,83 | 9,16 | 9,33 | -4,47% | 702.961,00 |
| 26.05.2026 | 10,66 | 10,66 | 9,47 | 9,77 | -9,16% | 966.475,00 |
| 22.05.2026 | 10,11 | 11,00 | 10,11 | 10,75 | 3,27% | 834.920,00 |
| 21.05.2026 | 10,95 | 11,21 | 9,50 | 10,41 | -14,39% | 1.561.147,00 |
| 20.05.2026 | 12,09 | 12,34 | 11,90 | 12,16 | 0,66% | 298.314,00 |
| 19.05.2026 | 12,08 | 12,27 | 11,89 | 12,08 | -0,49% | 218.524,00 |
| 18.05.2026 | 12,07 | 12,53 | 12,02 | 12,14 | 1,08% | 294.692,00 |
| 15.05.2026 | 12,17 | 12,17 | 11,82 | 12,01 | -2,28% | 221.526,00 |
| 14.05.2026 | 12,26 | 12,46 | 12,21 | 12,29 | 0,66% | 237.214,00 |
| 13.05.2026 | 12,06 | 12,32 | 11,89 | 12,21 | 0,33% | 246.111,00 |
| 12.05.2026 | 11,65 | 12,40 | 11,57 | 12,17 | 4,28% | 354.724,00 |
| 11.05.2026 | 11,89 | 11,93 | 11,62 | 11,67 | 0,17% | 375.412,00 |
| 08.05.2026 | 12,50 | 12,64 | 11,54 | 11,65 | -3,56% | 478.179,00 |
| 07.05.2026 | 12,22 | 12,42 | 12,07 | 12,08 | -0,90% | 446.930,00 |
| 06.05.2026 | 12,32 | 12,59 | 11,76 | 12,19 | -2,01% | 502.765,00 |
| 05.05.2026 | 11,99 | 12,54 | 11,34 | 12,44 | 3,71% | 825.881,00 |
| 04.05.2026 | 11,81 | 12,30 | 11,81 | 12,00 | 0,71% | 287.482,00 |
| 01.05.2026 | 11,75 | 12,05 | 11,58 | 11,91 | 1,28% | 199.534,00 |
| 30.04.2026 | 11,50 | 11,79 | 11,46 | 11,76 | 2,35% | 180.056,00 |
| 29.04.2026 | 12,02 | 12,35 | 11,41 | 11,49 | -3,53% | 231.448,00 |
| 28.04.2026 | 12,51 | 12,51 | 11,81 | 11,91 | -3,33% | 300.910,00 |
| 27.04.2026 | 12,31 | 12,60 | 12,28 | 12,32 | -0,24% | 201.466,00 |
| 24.04.2026 | 12,11 | 12,43 | 12,04 | 12,35 | 1,65% | 154.608,00 |
| 23.04.2026 | 12,12 | 12,33 | 12,02 | 12,15 | 0,08% | 154.292,00 |
| 22.04.2026 | 12,12 | 12,36 | 12,07 | 12,14 | 0,41% | 262.161,00 |
| 21.04.2026 | 12,67 | 12,89 | 12,07 | 12,09 | -4,43% | 198.796,00 |
| 20.04.2026 | 12,50 | 12,82 | 12,50 | 12,65 | -0,47% | 165.223,00 |
| 17.04.2026 | 12,60 | 12,85 | 12,41 | 12,71 | 2,58% | 206.446,00 |
| 16.04.2026 | 12,82 | 12,90 | 12,37 | 12,39 | -3,73% | 285.997,00 |
| 15.04.2026 | 12,60 | 12,95 | 12,60 | 12,87 | 1,18% | 312.708,00 |
| 14.04.2026 | 12,53 | 12,99 | 12,53 | 12,72 | 0,55% | 191.496,00 |
| 13.04.2026 | 12,31 | 12,66 | 12,29 | 12,65 | 2,18% | 354.865,00 |
| 10.04.2026 | 12,37 | 12,56 | 12,19 | 12,38 | -0,32% | 186.798,00 |
| 09.04.2026 | 12,34 | 12,65 | 12,09 | 12,42 | 1,72% | 233.752,00 |
| 08.04.2026 | 11,99 | 12,41 | 11,99 | 12,21 | 4,09% | 180.869,00 |
| 07.04.2026 | 11,72 | 11,93 | 11,55 | 11,73 | -0,34% | 252.282,00 |
| 06.04.2026 | 11,47 | 11,82 | 11,37 | 11,77 | 2,08% | 229.890,00 |
| 02.04.2026 | 11,41 | 11,64 | 11,22 | 11,53 | -0,69% | 238.831,00 |
| 01.04.2026 | 11,45 | 11,78 | 11,34 | 11,61 | 1,04% | 318.068,00 |
| 31.03.2026 | 11,46 | 11,59 | 11,13 | 11,49 | 1,50% | 208.234,00 |
| 30.03.2026 | 11,52 | 11,52 | 11,23 | 11,32 | -1,57% | 207.059,00 |
| 27.03.2026 | 11,68 | 11,75 | 11,42 | 11,50 | -2,46% | 240.203,00 |
| 26.03.2026 | 11,78 | 12,05 | 11,67 | 11,79 | -1,17% | 257.564,00 |
| 25.03.2026 | 11,88 | 12,00 | 11,66 | 11,93 | 1,71% | 202.613,00 |
| 24.03.2026 | 11,76 | 11,95 | 11,51 | 11,73 | -1,01% | 246.549,00 |
| 23.03.2026 | 12,00 | 12,02 | 11,76 | 11,85 | 1,72% | 389.710,00 |
| 20.03.2026 | 11,84 | 11,84 | 11,43 | 11,65 | -0,43% | 438.130,00 |
| 19.03.2026 | 12,28 | 12,28 | 11,52 | 11,70 | -1,22% | 218.380,00 |
| 18.03.2026 | 11,87 | 12,08 | 11,77 | 11,85 | -1,54% | 296.310,00 |
| 17.03.2026 | 11,92 | 12,16 | 11,81 | 12,03 | 1,35% | 355.389,00 |
| 16.03.2026 | 11,79 | 12,08 | 11,79 | 11,87 | 1,45% | 192.168,00 |
| 13.03.2026 | 12,24 | 12,24 | 11,68 | 11,70 | -2,74% | 221.215,00 |
| 12.03.2026 | 12,11 | 12,28 | 11,84 | 12,03 | -1,96% | 373.532,00 |
| 11.03.2026 | 12,43 | 12,58 | 12,11 | 12,27 | -0,81% | 218.162,00 |
| 10.03.2026 | 12,45 | 12,65 | 12,18 | 12,37 | -0,72% | 247.431,00 |
| 09.03.2026 | 12,30 | 12,55 | 12,05 | 12,46 | -1,27% | 306.100,00 |
| 06.03.2026 | 12,36 | 12,63 | 12,22 | 12,62 | 0,40% | 304.654,00 |
| 05.03.2026 | 12,52 | 12,73 | 12,45 | 12,57 | -2,33% | 415.392,00 |
| 04.03.2026 | 13,00 | 13,12 | 12,70 | 12,87 | -1,23% | 293.095,00 |
| 03.03.2026 | 13,09 | 13,31 | 12,67 | 13,03 | -2,54% | 409.557,00 |
| 02.03.2026 | 13,28 | 13,70 | 13,11 | 13,37 | -1,18% | 278.255,00 |
| 27.02.2026 | 13,79 | 14,22 | 13,35 | 13,53 | 2,73% | 411.123,00 |
| 26.02.2026 | 13,08 | 13,54 | 12,92 | 13,17 | 1,00% | 326.688,00 |
| 25.02.2026 | 12,77 | 13,29 | 12,77 | 13,04 | 2,27% | 369.811,00 |
| 24.02.2026 | 13,56 | 13,56 | 12,25 | 12,75 | -6,18% | 640.046,00 |
| 23.02.2026 | 13,91 | 13,96 | 13,18 | 13,59 | -2,02% | 524.267,00 |
| 20.02.2026 | 13,74 | 14,02 | 13,60 | 13,87 | 0,73% | 213.929,00 |
| 19.02.2026 | 13,72 | 13,80 | 13,46 | 13,77 | 0,07% | 148.288,00 |
| 18.02.2026 | 13,33 | 13,96 | 13,18 | 13,76 | 1,93% | 249.264,00 |
| 17.02.2026 | 13,39 | 13,67 | 13,29 | 13,50 | 0,90% | 172.588,00 |
| 13.02.2026 | 13,28 | 13,74 | 13,25 | 13,38 | 0,83% | 158.336,00 |