1,395€
1,09%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,41% | - |
| 05.09.2025 | 1,40 | 1,42 | 1,35 | 1,42 | 2,17% | - |
| 04.09.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | - |
| 03.09.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -2,12% | 2.142,00 |
| 02.09.2025 | 1,48 | 1,48 | 1,39 | 1,42 | -5,67% | 26.316,00 |
| 01.09.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 1,69% | - |
| 29.08.2025 | 1,45 | 1,56 | 1,44 | 1,48 | 0,00% | 765,00 |
| 28.08.2025 | 1,44 | 1,51 | 1,41 | 1,48 | 3,15% | 1.000,00 |
| 27.08.2025 | 1,44 | 1,45 | 1,40 | 1,43 | 1,06% | - |
| 26.08.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 0,71% | 300,00 |
| 25.08.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 3,31% | 714,00 |
| 22.08.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 1,12% | - |
| 21.08.2025 | 1,29 | 1,35 | 1,28 | 1,35 | 3,86% | - |
| 20.08.2025 | 1,30 | 1,31 | 1,26 | 1,30 | -0,38% | - |
| 19.08.2025 | 1,32 | 1,35 | 1,26 | 1,30 | -0,38% | - |
| 18.08.2025 | 1,23 | 1,33 | 1,23 | 1,31 | 6,53% | 1.600,00 |
| 15.08.2025 | 1,34 | 1,38 | 1,23 | 1,23 | -8,24% | 3.860,00 |
| 14.08.2025 | 1,36 | 1,39 | 1,28 | 1,34 | -2,20% | 1.200,00 |
| 13.08.2025 | 1,36 | 1,46 | 1,28 | 1,37 | 0,74% | 7.912,00 |
| 12.08.2025 | 1,43 | 1,48 | 1,36 | 1,36 | -2,87% | 6.680,00 |
| 11.08.2025 | 1,26 | 1,40 | 1,24 | 1,40 | 12,96% | 2.000,00 |
| 08.08.2025 | 1,23 | 1,28 | 1,21 | 1,24 | 1,65% | 600,00 |
| 07.08.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 2,53% | 50,00 |
| 06.08.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,84% | - |
| 05.08.2025 | 1,20 | 1,22 | 1,18 | 1,20 | 0,00% | 60.422,00 |
| 04.08.2025 | 1,17 | 1,20 | 1,15 | 1,20 | 3,46% | 1.400,00 |
| 01.08.2025 | 1,17 | 1,20 | 1,13 | 1,16 | -1,70% | 2.000,00 |
| 31.07.2025 | 1,19 | 1,23 | 1,18 | 1,18 | -2,49% | 150,00 |
| 30.07.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 29.07.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -5,08% | - |
| 28.07.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -1,16% | - |
| 25.07.2025 | 1,29 | 1,31 | 1,25 | 1,30 | 0,78% | 39.308,00 |
| 24.07.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -2,28% | 150,00 |
| 23.07.2025 | 1,33 | 1,36 | 1,30 | 1,32 | -0,75% | - |
| 22.07.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 6,43% | - |
| 21.07.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,80% | - |
| 18.07.2025 | 1,24 | 1,27 | 1,24 | 1,26 | -0,79% | - |
| 17.07.2025 | 1,26 | 1,28 | 1,23 | 1,27 | 1,20% | - |
| 16.07.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 2,04% | 790,00 |
| 15.07.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -3,92% | - |
| 14.07.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 3,24% | - |
| 11.07.2025 | 1,24 | 1,26 | 1,20 | 1,24 | -1,59% | 100,00 |
| 10.07.2025 | 1,23 | 1,28 | 1,22 | 1,26 | 2,45% | 24,00 |
| 09.07.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 08.07.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 2,53% | 6.050,00 |
| 07.07.2025 | 1,19 | 1,24 | 1,18 | 1,19 | -0,84% | - |
| 04.07.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,83% | - |
| 03.07.2025 | 1,18 | 1,23 | 1,16 | 1,21 | 2,55% | 200,00 |
| 02.07.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 4,44% | 1.000,00 |
| 01.07.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -2,17% | 2.284,00 |
| 30.06.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -0,43% | - |
| 27.06.2025 | 1,17 | 1,20 | 1,15 | 1,16 | -3,35% | 2.082,00 |
| 26.06.2025 | 1,14 | 1,20 | 1,13 | 1,20 | 6,22% | 100,00 |
| 25.06.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,43% | - |
| 24.06.2025 | 1,09 | 1,18 | 1,09 | 1,17 | 5,91% | - |
| 23.06.2025 | 1,11 | 1,14 | 1,09 | 1,10 | -1,35% | 2.550,00 |
| 20.06.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -3,88% | 2.000,00 |
| 19.06.2025 | 1,16 | 1,17 | 1,13 | 1,16 | 0,43% | - |
| 18.06.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -3,35% | - |
| 17.06.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -4,02% | - |
| 16.06.2025 | 1,23 | 1,27 | 1,14 | 1,25 | 3,32% | 2.500,00 |
| 13.06.2025 | 1,32 | 1,33 | 1,21 | 1,21 | -4,74% | - |
| 12.06.2025 | 1,25 | 1,29 | 1,25 | 1,27 | -0,78% | 15.696,00 |
| 11.06.2025 | 1,23 | 1,34 | 1,23 | 1,28 | 1,59% | 93.554,00 |
| 10.06.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,29% | 7.490,00 |
| 09.06.2025 | 1,19 | 1,22 | 1,16 | 1,22 | 2,10% | 1.200,00 |
| 06.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | - |
| 05.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 04.06.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 0,43% | - |
| 03.06.2025 | 1,13 | 1,19 | 1,13 | 1,17 | 1,30% | - |
| 02.06.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -2,13% | 164.428,00 |
| 30.05.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -2,89% | - |
| 29.05.2025 | 1,23 | 1,24 | 1,19 | 1,21 | 0,83% | 1.044,00 |
| 28.05.2025 | 1,18 | 1,22 | 1,16 | 1,20 | 0,00% | 1.500,00 |
| 27.05.2025 | 1,17 | 1,23 | 1,17 | 1,20 | 0,42% | - |
| 26.05.2025 | 1,17 | 1,22 | 1,17 | 1,20 | -0,42% | - |
| 23.05.2025 | 1,21 | 1,24 | 1,14 | 1,20 | -0,83% | - |
| 22.05.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 2,54% | - |
| 21.05.2025 | 1,17 | 1,25 | 1,16 | 1,18 | -1,26% | - |
| 20.05.2025 | 1,14 | 1,22 | 1,14 | 1,20 | 2,14% | 2.000,00 |
| 19.05.2025 | 1,21 | 1,22 | 1,15 | 1,17 | -2,99% | 7.100,00 |
| 16.05.2025 | 1,11 | 1,21 | 1,10 | 1,21 | 8,36% | 4.000,00 |
| 15.05.2025 | 1,09 | 1,11 | 1,06 | 1,11 | 2,30% | 2.226,00 |
| 14.05.2025 | 1,08 | 1,13 | 1,07 | 1,09 | -1,45% | - |
| 13.05.2025 | 1,15 | 1,17 | 1,10 | 1,10 | -4,00% | 8.050,00 |
| 12.05.2025 | 1,03 | 1,28 | 1,03 | 1,15 | 10,05% | 5.000,00 |
| 09.05.2025 | 0,99 | 1,05 | 0,99 | 1,05 | 5,34% | - |
| 08.05.2025 | 0,99 | 1,01 | 0,98 | 0,99 | 0,61% | 525,00 |
| 07.05.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 2,39% | - |
| 06.05.2025 | 0,96 | 0,99 | 0,96 | 0,96 | -2,23% | - |
| 05.05.2025 | 1,01 | 1,02 | 0,98 | 0,99 | -2,76% | 2.000,00 |
| 02.05.2025 | 1,00 | 1,03 | 0,99 | 1,01 | -1,36% | - |
| 30.04.2025 | 1,01 | 1,05 | 0,96 | 1,03 | 1,99% | - |
| 29.04.2025 | 0,99 | 1,03 | 0,97 | 1,01 | 2,23% | - |
| 28.04.2025 | 1,02 | 1,03 | 0,97 | 0,99 | -3,24% | - |
| 25.04.2025 | 1,02 | 1,04 | 1,01 | 1,02 | 0,30% | - |
| 24.04.2025 | 0,96 | 1,02 | 0,95 | 1,02 | 5,95% | - |
| 23.04.2025 | 0,93 | 0,97 | 0,92 | 0,96 | 3,68% | - |
| 22.04.2025 | 0,87 | 0,93 | 0,87 | 0,92 | -1,28% | - |
| 17.04.2025 | 0,92 | 0,96 | 0,91 | 0,94 | 1,96% | - |