4,050$
1,25%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,04 | 4,12 | 4,04 | 4,05 | 1,00% | 64.902,00 |
| 14.10.2025 | 3,85 | 4,06 | 3,84 | 4,01 | 1,52% | 321.627,00 |
| 13.10.2025 | 4,02 | 4,05 | 3,93 | 3,95 | -0,25% | 287.525,00 |
| 10.10.2025 | 4,06 | 4,10 | 3,89 | 3,96 | -1,98% | 546.526,00 |
| 09.10.2025 | 4,13 | 4,13 | 3,96 | 4,04 | -2,18% | 511.364,00 |
| 08.10.2025 | 4,17 | 4,20 | 4,08 | 4,13 | -0,24% | 404.655,00 |
| 07.10.2025 | 4,20 | 4,22 | 4,02 | 4,14 | -1,43% | 459.693,00 |
| 06.10.2025 | 4,35 | 4,35 | 4,17 | 4,20 | -2,21% | 493.343,00 |
| 03.10.2025 | 4,29 | 4,40 | 4,28 | 4,30 | 1,54% | 128.396,00 |
| 02.10.2025 | 4,30 | 4,30 | 4,12 | 4,23 | -0,24% | 424.915,00 |
| 01.10.2025 | 4,25 | 4,35 | 4,14 | 4,24 | 0,59% | 669.495,00 |
| 30.09.2025 | 4,26 | 4,26 | 3,99 | 4,22 | -1,06% | 706.501,00 |
| 29.09.2025 | 4,12 | 4,29 | 4,10 | 4,26 | 3,90% | 780.287,00 |
| 26.09.2025 | 4,68 | 4,68 | 3,95 | 4,10 | -12,39% | 2.456.999,00 |
| 25.09.2025 | 4,81 | 4,84 | 4,64 | 4,68 | -4,49% | 373.111,00 |
| 24.09.2025 | 4,75 | 4,99 | 4,72 | 4,90 | 2,94% | 762.815,00 |
| 23.09.2025 | 4,77 | 4,89 | 4,74 | 4,76 | 0,85% | 328.091,00 |
| 22.09.2025 | 4,60 | 4,72 | 4,51 | 4,72 | 3,06% | 1.305.987,00 |
| 19.09.2025 | 4,77 | 4,77 | 4,56 | 4,58 | -3,48% | 629.927,00 |
| 18.09.2025 | 4,68 | 4,76 | 4,60 | 4,75 | 2,71% | 420.496,00 |
| 17.09.2025 | 4,90 | 4,93 | 4,59 | 4,62 | -4,94% | 508.601,00 |
| 16.09.2025 | 4,97 | 4,97 | 4,84 | 4,86 | -2,02% | 477.301,00 |
| 15.09.2025 | 4,93 | 4,98 | 4,85 | 4,96 | 0,61% | 645.811,00 |
| 12.09.2025 | 5,04 | 5,09 | 4,89 | 4,93 | -2,18% | 731.686,00 |
| 11.09.2025 | 4,91 | 5,10 | 4,91 | 5,04 | 3,70% | 693.045,00 |
| 10.09.2025 | 4,90 | 4,93 | 4,75 | 4,86 | -0,61% | 729.718,00 |
| 09.09.2025 | 4,79 | 4,94 | 4,78 | 4,89 | 2,52% | 408.428,00 |
| 08.09.2025 | 5,05 | 5,09 | 4,76 | 4,77 | -4,60% | 2.272.887,00 |
| 05.09.2025 | 5,03 | 5,11 | 4,86 | 5,00 | -0,60% | 402.515,00 |
| 04.09.2025 | 4,97 | 5,14 | 4,93 | 5,03 | 1,41% | 1.264.819,00 |
| 03.09.2025 | 4,94 | 5,06 | 4,91 | 4,96 | 1,22% | 1.555.194,00 |
| 02.09.2025 | 5,03 | 5,20 | 4,90 | 4,90 | -4,85% | 1.039.946,00 |
| 29.08.2025 | 5,10 | 5,17 | 5,06 | 5,15 | 0,59% | 314.498,00 |
| 28.08.2025 | 4,90 | 5,15 | 4,90 | 5,12 | 5,79% | 483.537,00 |
| 27.08.2025 | 4,82 | 5,09 | 4,82 | 4,84 | 0,41% | 532.722,00 |
| 26.08.2025 | 4,71 | 4,89 | 4,70 | 4,82 | 3,21% | 441.425,00 |
| 25.08.2025 | 4,84 | 4,84 | 4,66 | 4,67 | -4,50% | 566.314,00 |
| 22.08.2025 | 4,54 | 4,95 | 4,51 | 4,89 | 9,40% | 1.261.638,00 |
| 21.08.2025 | 4,54 | 4,58 | 4,44 | 4,47 | -2,40% | 383.605,00 |
| 20.08.2025 | 4,41 | 4,62 | 4,41 | 4,58 | 2,23% | 329.213,00 |
| 19.08.2025 | 4,67 | 4,75 | 4,46 | 4,48 | -2,18% | 458.571,00 |
| 18.08.2025 | 4,74 | 4,75 | 4,55 | 4,58 | -3,17% | 295.967,00 |
| 15.08.2025 | 4,71 | 4,90 | 4,69 | 4,73 | 0,64% | 520.504,00 |
| 14.08.2025 | 4,84 | 4,86 | 4,65 | 4,70 | -4,28% | 471.822,00 |
| 13.08.2025 | 4,99 | 5,00 | 4,82 | 4,91 | 0,41% | 592.494,00 |
| 12.08.2025 | 4,62 | 4,94 | 4,46 | 4,89 | 5,96% | 874.888,00 |
| 11.08.2025 | 4,59 | 4,82 | 4,52 | 4,62 | 1,32% | 746.486,00 |
| 08.08.2025 | 4,06 | 4,67 | 3,58 | 4,56 | 0,77% | 1.398.360,00 |
| 07.08.2025 | 4,52 | 4,72 | 4,46 | 4,52 | 0,44% | 791.769,00 |
| 06.08.2025 | 4,56 | 4,59 | 4,47 | 4,50 | -0,66% | 829.806,00 |
| 05.08.2025 | 4,64 | 4,67 | 4,50 | 4,53 | -1,52% | 461.655,00 |
| 04.08.2025 | 4,56 | 4,69 | 4,48 | 4,60 | 2,00% | 737.289,00 |
| 01.08.2025 | 4,55 | 4,61 | 4,36 | 4,51 | -2,49% | 1.549.227,00 |
| 31.07.2025 | 4,62 | 4,72 | 4,58 | 4,63 | -0,75% | 439.247,00 |
| 30.07.2025 | 4,78 | 4,82 | 4,59 | 4,66 | -2,31% | 486.450,00 |
| 29.07.2025 | 5,05 | 5,08 | 4,76 | 4,77 | -4,98% | 321.474,00 |
| 28.07.2025 | 5,05 | 5,15 | 4,92 | 5,02 | -0,20% | 610.221,00 |
| 25.07.2025 | 4,79 | 5,04 | 4,67 | 5,03 | 5,89% | 1.350.821,00 |
| 24.07.2025 | 4,96 | 4,96 | 4,74 | 4,75 | -4,62% | 505.993,00 |
| 23.07.2025 | 4,91 | 5,02 | 4,82 | 4,98 | 3,32% | 646.242,00 |
| 22.07.2025 | 4,56 | 4,91 | 4,56 | 4,82 | 5,70% | 774.806,00 |
| 21.07.2025 | 4,41 | 4,59 | 4,30 | 4,56 | 4,35% | 955.978,00 |
| 18.07.2025 | 4,45 | 4,48 | 4,32 | 4,37 | 0,23% | 347.413,00 |
| 17.07.2025 | 4,45 | 4,48 | 4,29 | 4,36 | -2,35% | 841.078,00 |
| 16.07.2025 | 4,05 | 4,47 | 4,01 | 4,47 | 10,79% | 1.024.663,00 |
| 15.07.2025 | 3,90 | 4,28 | 3,77 | 4,03 | -10,24% | 2.823.702,00 |
| 14.07.2025 | 4,28 | 4,53 | 4,28 | 4,49 | 4,42% | 431.177,00 |
| 11.07.2025 | 4,37 | 4,41 | 4,28 | 4,30 | -2,27% | 525.700,00 |
| 10.07.2025 | 4,44 | 4,59 | 4,38 | 4,40 | -1,35% | 636.441,00 |
| 09.07.2025 | 4,63 | 4,70 | 4,44 | 4,46 | -3,67% | 741.876,00 |
| 08.07.2025 | 4,40 | 4,65 | 4,28 | 4,63 | 8,94% | 1.148.139,00 |
| 07.07.2025 | 4,25 | 4,33 | 4,17 | 4,25 | 0,00% | 1.312.755,00 |
| 03.07.2025 | 4,08 | 4,25 | 4,01 | 4,25 | 4,94% | 494.558,00 |
| 02.07.2025 | 3,79 | 4,09 | 3,76 | 4,05 | 7,14% | 762.450,00 |
| 01.07.2025 | 3,63 | 3,88 | 3,59 | 3,78 | 3,28% | 934.471,00 |
| 30.06.2025 | 3,67 | 3,77 | 3,62 | 3,66 | -0,27% | 1.674.569,00 |
| 27.06.2025 | 3,60 | 3,73 | 3,54 | 3,67 | 1,66% | 2.219.112,00 |
| 26.06.2025 | 3,54 | 3,69 | 3,52 | 3,61 | 1,98% | 909.558,00 |
| 25.06.2025 | 3,46 | 3,69 | 3,37 | 3,54 | 2,31% | 949.162,00 |
| 24.06.2025 | 3,37 | 3,48 | 3,30 | 3,46 | 3,59% | 712.163,00 |
| 23.06.2025 | 3,19 | 3,34 | 3,13 | 3,34 | 3,41% | 667.794,00 |
| 20.06.2025 | 3,30 | 3,36 | 3,22 | 3,23 | -1,22% | 1.494.623,00 |
| 18.06.2025 | 3,13 | 3,31 | 3,08 | 3,27 | 4,47% | 656.498,00 |
| 17.06.2025 | 3,17 | 3,27 | 3,10 | 3,13 | -3,40% | 526.456,00 |
| 16.06.2025 | 3,11 | 3,26 | 3,08 | 3,24 | 5,54% | 593.737,00 |
| 13.06.2025 | 3,11 | 3,19 | 3,07 | 3,07 | -3,15% | 494.814,00 |
| 12.06.2025 | 3,21 | 3,28 | 3,11 | 3,17 | -2,46% | 898.193,00 |
| 11.06.2025 | 3,53 | 3,56 | 3,23 | 3,25 | -6,34% | 906.181,00 |
| 10.06.2025 | 3,43 | 3,60 | 3,32 | 3,47 | 0,87% | 1.108.598,00 |
| 09.06.2025 | 3,38 | 3,71 | 3,35 | 3,44 | 13,53% | 2.237.490,00 |
| 06.06.2025 | 2,96 | 3,14 | 2,94 | 3,03 | 5,03% | 1.215.198,00 |
| 05.06.2025 | 2,86 | 2,98 | 2,82 | 2,89 | 0,87% | 739.907,00 |
| 04.06.2025 | 2,80 | 2,88 | 2,74 | 2,86 | 1,78% | 763.781,00 |
| 03.06.2025 | 2,69 | 2,84 | 2,61 | 2,81 | 5,64% | 1.062.687,00 |
| 02.06.2025 | 2,75 | 2,82 | 2,65 | 2,66 | -2,92% | 1.192.408,00 |
| 30.05.2025 | 2,83 | 2,88 | 2,73 | 2,74 | -3,86% | 806.613,00 |
| 29.05.2025 | 2,88 | 2,91 | 2,81 | 2,85 | -0,70% | 814.703,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,83 | 2,87 | -3,37% | 627.649,00 |
| 27.05.2025 | 2,99 | 2,99 | 2,86 | 2,97 | 2,41% | 863.003,00 |
| 23.05.2025 | 2,93 | 2,99 | 2,90 | 2,90 | -2,36% | 609.383,00 |