1,305€
-1,88%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -1,12% | - |
| 13.11.2025 | 1,38 | 1,39 | 1,30 | 1,34 | -3,61% | - |
| 12.11.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -1,77% | 12,00 |
| 11.11.2025 | 1,43 | 1,47 | 1,40 | 1,41 | 11,90% | 375,00 |
| 07.11.2025 | 1,29 | 1,34 | 1,26 | 1,26 | -6,67% | - |
| 06.11.2025 | 1,34 | 1,35 | 1,29 | 1,35 | 3,05% | 125,00 |
| 05.11.2025 | 1,35 | 1,39 | 1,31 | 1,31 | -2,24% | - |
| 04.11.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -3,60% | 360,00 |
| 03.11.2025 | 1,40 | 1,43 | 1,35 | 1,39 | -1,07% | 273,00 |
| 31.10.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 1,81% | - |
| 30.10.2025 | 1,39 | 1,44 | 1,37 | 1,38 | -0,36% | 1.524,00 |
| 29.10.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -3,82% | 75,00 |
| 28.10.2025 | 1,40 | 1,51 | 1,37 | 1,44 | -2,04% | - |
| 27.10.2025 | 1,57 | 1,58 | 1,47 | 1,47 | -2,65% | - |
| 24.10.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 2,72% | - |
| 22.10.2025 | 1,49 | 1,50 | 1,44 | 1,47 | -1,01% | - |
| 21.10.2025 | 1,57 | 1,58 | 1,49 | 1,49 | -3,57% | - |
| 20.10.2025 | 1,57 | 1,60 | 1,50 | 1,54 | -0,32% | 10.522,00 |
| 17.10.2025 | 1,59 | 1,62 | 1,55 | 1,55 | -4,63% | - |
| 16.10.2025 | 1,69 | 1,71 | 1,61 | 1,62 | -3,57% | 1.000,00 |
| 15.10.2025 | 1,65 | 1,76 | 1,62 | 1,68 | 3,70% | 93,00 |
| 14.10.2025 | 1,64 | 1,68 | 1,61 | 1,62 | -4,14% | 9.800,00 |
| 10.10.2025 | 1,75 | 1,78 | 1,64 | 1,69 | -2,03% | - |
| 09.10.2025 | 1,68 | 1,79 | 1,61 | 1,73 | 5,18% | 5.380,00 |
| 08.10.2025 | 1,69 | 1,71 | 1,64 | 1,64 | -1,80% | - |
| 07.10.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 6,03% | 250,00 |
| 06.10.2025 | 1,56 | 1,59 | 1,53 | 1,58 | -2,48% | 2.950,00 |
| 03.10.2025 | 1,60 | 1,64 | 1,58 | 1,62 | 0,94% | - |
| 02.10.2025 | 1,63 | 1,69 | 1,59 | 1,60 | -2,44% | - |
| 01.10.2025 | 1,71 | 1,72 | 1,64 | 1,64 | -2,96% | 1.900,00 |
| 30.09.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 2,11% | 1.000,00 |
| 29.09.2025 | 1,46 | 1,68 | 1,45 | 1,66 | 12,20% | 4.000,00 |
| 26.09.2025 | 1,50 | 1,52 | 1,46 | 1,48 | -2,64% | 2.230,00 |
| 25.09.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -0,66% | - |
| 24.09.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,99% | - |
| 23.09.2025 | 1,53 | 1,55 | 1,51 | 1,51 | -0,33% | - |
| 22.09.2025 | 1,53 | 1,56 | 1,51 | 1,52 | -4,11% | - |
| 19.09.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -0,63% | 74,00 |
| 18.09.2025 | 1,51 | 1,60 | 1,50 | 1,59 | 6,35% | 8.664,00 |
| 17.09.2025 | 1,49 | 1,52 | 1,47 | 1,50 | 1,70% | 1.000,00 |
| 16.09.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 2,08% | 1.800,00 |
| 15.09.2025 | 1,41 | 1,45 | 1,40 | 1,44 | 2,13% | 10.866,00 |
| 12.09.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -1,05% | - |
| 11.09.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 2,89% | - |
| 10.09.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -1,42% | - |
| 09.09.2025 | 1,40 | 1,42 | 1,35 | 1,41 | 0,72% | - |
| 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% | - |