2,435$
-1,42%
Echtzeit-Aktienkurs Organogenesis Holdings Inc.
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,47 | 2,51 | 2,43 | 2,43 | -1,82% | 47.099,00 |
| 08.07.2026 | 2,44 | 2,53 | 2,40 | 2,48 | -0,60% | 658.383,00 |
| 07.07.2026 | 2,48 | 2,59 | 2,41 | 2,49 | 0,40% | 554.481,00 |
| 06.07.2026 | 2,37 | 2,49 | 2,35 | 2,48 | 5,08% | 644.802,00 |
| 02.07.2026 | 2,44 | 2,48 | 2,34 | 2,36 | -3,08% | 757.975,00 |
| 01.07.2026 | 2,43 | 2,47 | 2,35 | 2,44 | 0,21% | 509.783,00 |
| 30.06.2026 | 2,39 | 2,44 | 2,31 | 2,43 | 0,83% | 598.468,00 |
| 29.06.2026 | 2,44 | 2,47 | 2,36 | 2,41 | -0,82% | 547.695,00 |
| 26.06.2026 | 2,42 | 2,46 | 2,38 | 2,43 | 0,41% | 2.844.153,00 |
| 25.06.2026 | 2,43 | 2,52 | 2,41 | 2,42 | -0,82% | 473.417,00 |
| 24.06.2026 | 2,43 | 2,55 | 2,43 | 2,44 | 0,62% | 550.380,00 |
| 23.06.2026 | 2,42 | 2,45 | 2,32 | 2,43 | -0,41% | 1.012.616,00 |
| 22.06.2026 | 2,42 | 2,48 | 2,38 | 2,44 | -0,20% | 539.204,00 |
| 18.06.2026 | 2,36 | 2,45 | 2,36 | 2,44 | 4,27% | 682.076,00 |
| 17.06.2026 | 2,37 | 2,46 | 2,32 | 2,34 | -2,30% | 758.528,00 |
| 16.06.2026 | 2,41 | 2,42 | 2,31 | 2,40 | -0,42% | 500.799,00 |
| 15.06.2026 | 2,39 | 2,44 | 2,35 | 2,41 | 2,78% | 1.122.524,00 |
| 12.06.2026 | 2,39 | 2,42 | 2,32 | 2,34 | -1,68% | 760.794,00 |
| 11.06.2026 | 2,44 | 2,47 | 2,34 | 2,38 | -3,84% | 832.215,00 |
| 10.06.2026 | 2,46 | 2,58 | 2,44 | 2,48 | -0,40% | 503.161,00 |
| 09.06.2026 | 2,38 | 2,53 | 2,38 | 2,49 | 4,41% | 518.349,00 |
| 08.06.2026 | 2,41 | 2,45 | 2,34 | 2,38 | -1,65% | 436.967,00 |
| 05.06.2026 | 2,45 | 2,51 | 2,41 | 2,42 | -2,42% | 673.625,00 |
| 04.06.2026 | 2,34 | 2,49 | 2,33 | 2,48 | 6,67% | 770.938,00 |
| 03.06.2026 | 2,25 | 2,37 | 2,22 | 2,33 | 3,33% | 808.250,00 |
| 02.06.2026 | 2,32 | 2,32 | 2,18 | 2,25 | -4,86% | 862.535,00 |
| 01.06.2026 | 2,56 | 2,56 | 2,34 | 2,37 | -7,98% | 955.249,00 |
| 29.05.2026 | 2,61 | 2,68 | 2,55 | 2,57 | -1,91% | 928.884,00 |
| 28.05.2026 | 2,61 | 2,67 | 2,54 | 2,62 | -1,87% | 758.122,00 |
| 27.05.2026 | 2,62 | 2,72 | 2,61 | 2,67 | 0,38% | 1.250.021,00 |
| 26.05.2026 | 2,66 | 2,69 | 2,55 | 2,66 | 0,00% | 572.382,00 |
| 22.05.2026 | 2,65 | 2,69 | 2,61 | 2,66 | -0,19% | 487.998,00 |
| 21.05.2026 | 2,52 | 2,67 | 2,49 | 2,67 | 4,31% | 806.921,00 |
| 20.05.2026 | 2,44 | 2,57 | 2,44 | 2,56 | 5,14% | 908.555,00 |
| 19.05.2026 | 2,48 | 2,53 | 2,42 | 2,43 | -1,82% | 1.228.280,00 |
| 18.05.2026 | 2,38 | 2,50 | 2,38 | 2,48 | 2,70% | 1.077.092,00 |
| 15.05.2026 | 2,55 | 2,65 | 2,39 | 2,41 | -7,13% | 1.948.905,00 |
| 14.05.2026 | 2,72 | 2,79 | 2,55 | 2,60 | -4,07% | 2.349.876,00 |
| 13.05.2026 | 2,37 | 2,71 | 2,37 | 2,71 | 12,24% | 1.239.437,00 |
| 12.05.2026 | 2,30 | 2,45 | 2,29 | 2,41 | 3,43% | 1.177.425,00 |
| 11.05.2026 | 2,37 | 2,38 | 2,25 | 2,33 | -1,69% | 1.276.264,00 |
| 08.05.2026 | 2,04 | 2,46 | 2,04 | 2,37 | -6,32% | 2.965.273,00 |
| 07.05.2026 | 2,60 | 2,67 | 2,49 | 2,53 | -0,98% | 1.674.428,00 |
| 06.05.2026 | 2,61 | 2,64 | 2,52 | 2,56 | -1,35% | 836.202,00 |
| 05.05.2026 | 2,56 | 2,65 | 2,54 | 2,59 | 1,37% | 1.339.247,00 |
| 04.05.2026 | 2,56 | 2,73 | 2,49 | 2,56 | -0,58% | 2.095.495,00 |
| 01.05.2026 | 2,35 | 2,67 | 2,33 | 2,57 | 9,36% | 2.722.408,00 |
| 30.04.2026 | 2,30 | 2,37 | 2,29 | 2,35 | 2,17% | 979.611,00 |
| 29.04.2026 | 2,39 | 2,41 | 2,28 | 2,30 | -4,17% | 1.170.254,00 |
| 28.04.2026 | 2,38 | 2,45 | 2,36 | 2,40 | 0,42% | 990.783,00 |
| 27.04.2026 | 2,35 | 2,46 | 2,35 | 2,39 | 1,70% | 1.113.266,00 |
| 24.04.2026 | 2,33 | 2,40 | 2,30 | 2,35 | 1,08% | 947.998,00 |
| 23.04.2026 | 2,41 | 2,41 | 2,32 | 2,33 | -3,33% | 1.146.717,00 |
| 22.04.2026 | 2,43 | 2,51 | 2,39 | 2,41 | -0,62% | 1.096.665,00 |
| 21.04.2026 | 2,52 | 2,57 | 2,41 | 2,42 | -3,97% | 829.916,00 |
| 20.04.2026 | 2,49 | 2,55 | 2,45 | 2,52 | 0,80% | 766.059,00 |
| 17.04.2026 | 2,59 | 2,60 | 2,49 | 2,50 | -1,57% | 1.454.144,00 |
| 16.04.2026 | 2,61 | 2,66 | 2,46 | 2,54 | -2,31% | 1.796.983,00 |
| 15.04.2026 | 2,50 | 2,63 | 2,49 | 2,60 | 3,59% | 963.323,00 |
| 14.04.2026 | 2,38 | 2,51 | 2,35 | 2,51 | 5,46% | 1.217.283,00 |
| 13.04.2026 | 2,36 | 2,43 | 2,31 | 2,38 | 0,00% | 1.668.090,00 |
| 10.04.2026 | 2,29 | 2,44 | 2,27 | 2,38 | 3,03% | 2.542.337,00 |
| 09.04.2026 | 2,40 | 2,43 | 2,23 | 2,31 | -3,35% | 1.866.431,00 |
| 08.04.2026 | 2,37 | 2,56 | 2,30 | 2,39 | 5,99% | 4.721.289,00 |
| 07.04.2026 | 2,49 | 2,63 | 2,23 | 2,26 | 0,67% | 18.297.736,00 |
| 06.04.2026 | 2,27 | 2,37 | 2,23 | 2,24 | 0,00% | 1.217.520,00 |
| 02.04.2026 | 2,28 | 2,29 | 2,21 | 2,24 | -3,03% | 507.250,00 |
| 01.04.2026 | 2,41 | 2,48 | 2,30 | 2,31 | -2,94% | 1.030.429,00 |
| 31.03.2026 | 2,32 | 2,39 | 2,29 | 2,38 | 3,93% | 402.486,00 |
| 30.03.2026 | 2,30 | 2,32 | 2,26 | 2,29 | 0,00% | 417.166,00 |
| 27.03.2026 | 2,40 | 2,43 | 2,28 | 2,29 | -4,78% | 497.530,00 |
| 26.03.2026 | 2,45 | 2,51 | 2,40 | 2,41 | -1,43% | 493.464,00 |
| 25.03.2026 | 2,46 | 2,50 | 2,40 | 2,44 | 0,83% | 338.235,00 |
| 24.03.2026 | 2,40 | 2,45 | 2,39 | 2,42 | -1,83% | 451.220,00 |
| 23.03.2026 | 2,46 | 2,50 | 2,44 | 2,47 | 3,14% | 348.943,00 |
| 20.03.2026 | 2,40 | 2,46 | 2,34 | 2,39 | 0,00% | 756.975,00 |
| 19.03.2026 | 2,37 | 2,44 | 2,31 | 2,39 | -0,42% | 792.794,00 |
| 18.03.2026 | 2,51 | 2,51 | 2,39 | 2,40 | -5,14% | 680.153,00 |
| 17.03.2026 | 2,63 | 2,69 | 2,53 | 2,53 | -1,94% | 694.943,00 |
| 16.03.2026 | 2,64 | 2,71 | 2,57 | 2,58 | -2,27% | 609.035,00 |
| 13.03.2026 | 2,62 | 2,71 | 2,61 | 2,64 | -0,38% | 504.544,00 |
| 12.03.2026 | 2,75 | 2,82 | 2,64 | 2,65 | -0,75% | 719.090,00 |
| 11.03.2026 | 2,71 | 2,77 | 2,62 | 2,67 | -1,48% | 668.521,00 |
| 10.03.2026 | 2,80 | 2,80 | 2,65 | 2,71 | -1,81% | 589.786,00 |
| 09.03.2026 | 2,79 | 2,79 | 2,61 | 2,76 | -1,08% | 724.399,00 |
| 06.03.2026 | 2,86 | 2,88 | 2,74 | 2,79 | -3,79% | 677.571,00 |
| 05.03.2026 | 2,89 | 3,02 | 2,85 | 2,90 | 1,05% | 766.957,00 |
| 04.03.2026 | 2,89 | 3,00 | 2,85 | 2,87 | 0,00% | 2.369.944,00 |
| 03.03.2026 | 2,91 | 2,97 | 2,81 | 2,87 | -4,33% | 907.697,00 |
| 02.03.2026 | 3,10 | 3,17 | 2,91 | 3,00 | -6,54% | 847.231,00 |
| 27.02.2026 | 3,73 | 3,94 | 3,18 | 3,21 | -13,24% | 1.678.353,00 |
| 26.02.2026 | 4,10 | 4,13 | 3,69 | 3,70 | -9,98% | 776.348,00 |
| 25.02.2026 | 4,05 | 4,14 | 4,03 | 4,11 | 1,99% | 587.369,00 |
| 24.02.2026 | 3,92 | 4,10 | 3,91 | 4,03 | 2,81% | 339.859,00 |
| 23.02.2026 | 3,99 | 4,02 | 3,88 | 3,92 | -1,75% | 502.332,00 |
| 20.02.2026 | 3,96 | 4,11 | 3,94 | 3,99 | 0,25% | 355.030,00 |
| 19.02.2026 | 3,81 | 3,99 | 3,75 | 3,98 | 3,65% | 340.898,00 |
| 18.02.2026 | 3,75 | 3,93 | 3,72 | 3,84 | 2,67% | 1.031.190,00 |
| 17.02.2026 | 3,71 | 3,81 | 3,71 | 3,74 | 0,27% | 237.806,00 |
| 13.02.2026 | 3,75 | 3,88 | 3,72 | 3,73 | -0,27% | 586.039,00 |