1,191€
1,97%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 1,61% | - |
| 07.04.2026 | 1,20 | 1,23 | 1,17 | 1,18 | -1,92% | - |
| 02.04.2026 | 1,16 | 1,21 | 1,12 | 1,20 | 7,14% | - |
| 01.04.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -3,03% | - |
| 31.03.2026 | 1,09 | 1,18 | 1,09 | 1,16 | 5,48% | 12.000,00 |
| 30.03.2026 | 1,14 | 1,16 | 1,09 | 1,10 | -3,95% | 50.000,00 |
| 27.03.2026 | 1,14 | 1,17 | 1,13 | 1,14 | -2,15% | - |
| 26.03.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -2,10% | - |
| 25.03.2026 | 1,15 | 1,23 | 1,15 | 1,19 | 1,71% | - |
| 24.03.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,43% | 45.000,00 |
| 23.03.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -1,27% | - |
| 20.03.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 1,29% | 6.720,00 |
| 19.03.2026 | 1,21 | 1,23 | 1,15 | 1,17 | -3,72% | - |
| 18.03.2026 | 1,26 | 1,31 | 1,21 | 1,21 | -4,35% | - |
| 17.03.2026 | 1,24 | 1,27 | 1,22 | 1,27 | 3,27% | - |
| 16.03.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -1,21% | - |
| 13.03.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | - |
| 12.03.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -5,26% | - |
| 11.03.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 6,83% | - |
| 10.03.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 1,22% | 27.400,00 |
| 09.03.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -3,53% | 21.100,00 |
| 06.03.2026 | 1,26 | 1,31 | 1,23 | 1,28 | 1,59% | - |
| 05.03.2026 | 1,24 | 1,38 | 1,24 | 1,26 | 5,02% | - |
| 04.03.2026 | 1,18 | 1,23 | 1,18 | 1,20 | -2,05% | - |
| 02.03.2026 | 1,14 | 1,23 | 1,14 | 1,22 | 0,41% | - |
| 27.02.2026 | 1,24 | 1,26 | 1,21 | 1,22 | 0,83% | - |
| 25.02.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,41% | - |
| 24.02.2026 | 1,21 | 1,23 | 1,18 | 1,21 | 0,41% | 2.200,00 |
| 23.02.2026 | 1,24 | 1,25 | 1,20 | 1,21 | -1,63% | 519,00 |
| 20.02.2026 | 1,23 | 1,25 | 1,20 | 1,23 | 0,41% | 76.000,00 |
| 19.02.2026 | 1,17 | 1,31 | 1,17 | 1,22 | 4,72% | 4.000,00 |
| 18.02.2026 | 1,07 | 1,21 | 1,07 | 1,17 | 7,87% | 19.294,00 |
| 17.02.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -3,14% | - |
| 16.02.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 3,24% | - |
| 13.02.2026 | 1,08 | 1,17 | 1,08 | 1,08 | 1,89% | - |
| 12.02.2026 | 1,13 | 1,19 | 1,06 | 1,06 | -2,75% | 3.960,00 |
| 11.02.2026 | 1,19 | 1,21 | 1,09 | 1,09 | -9,92% | 8.960,00 |
| 10.02.2026 | 1,34 | 1,39 | 1,21 | 1,21 | -10,04% | 2.250,00 |
| 09.02.2026 | 1,30 | 1,35 | 1,28 | 1,35 | 2,28% | - |
| 06.02.2026 | 1,26 | 1,32 | 1,24 | 1,32 | 3,14% | 167.400,00 |
| 05.02.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -3,04% | - |
| 04.02.2026 | 1,33 | 1,41 | 1,29 | 1,32 | -0,38% | - |
| 03.02.2026 | 1,28 | 1,38 | 1,25 | 1,32 | 3,53% | - |
| 02.02.2026 | 1,27 | 1,31 | 1,25 | 1,28 | 0,79% | - |
| 30.01.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -4,53% | - |
| 29.01.2026 | 1,34 | 1,39 | 1,31 | 1,33 | -2,21% | - |
| 28.01.2026 | 1,38 | 1,38 | 1,32 | 1,36 | -2,17% | - |
| 27.01.2026 | 1,35 | 1,39 | 1,34 | 1,39 | 2,59% | - |
| 26.01.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -3,23% | - |
| 23.01.2026 | 1,38 | 1,42 | 1,37 | 1,40 | -1,41% | - |
| 22.01.2026 | 1,37 | 1,42 | 1,35 | 1,42 | 2,91% | - |
| 21.01.2026 | 1,37 | 1,40 | 1,33 | 1,38 | 0,36% | - |
| 20.01.2026 | 1,35 | 1,39 | 1,31 | 1,37 | 3,01% | - |
| 19.01.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -3,62% | - |
| 16.01.2026 | 1,37 | 1,42 | 1,35 | 1,38 | 0,36% | 2.125,00 |
| 15.01.2026 | 1,39 | 1,42 | 1,32 | 1,38 | -2,48% | - |
| 14.01.2026 | 1,45 | 1,47 | 1,40 | 1,41 | -3,09% | - |
| 13.01.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -1,69% | - |
| 12.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.01.2026 | 1,49 | 1,52 | 1,47 | 1,48 | 0,00% | - |
| 08.01.2026 | 1,44 | 1,49 | 1,44 | 1,48 | 2,78% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,41 | 1,44 | 0,00% | - |
| 06.01.2026 | 1,44 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 05.01.2026 | 1,48 | 1,52 | 1,43 | 1,46 | -1,69% | - |
| 02.01.2026 | 1,43 | 1,49 | 1,43 | 1,48 | 3,14% | - |
| 30.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 29.12.2025 | 1,52 | 1,54 | 1,44 | 1,46 | -4,26% | 300,00 |
| 23.12.2025 | 1,64 | 1,65 | 1,38 | 1,53 | -5,28% | 2.500,00 |
| 22.12.2025 | 1,72 | 1,77 | 1,61 | 1,61 | -8,26% | 16.000,00 |
| 19.12.2025 | 1,75 | 1,83 | 1,74 | 1,76 | -6,15% | - |
| 18.12.2025 | 1,80 | 1,91 | 1,71 | 1,87 | 5,65% | 6.153,00 |
| 17.12.2025 | 1,67 | 1,81 | 1,66 | 1,77 | 12,74% | - |
| 16.12.2025 | 1,56 | 1,80 | 1,44 | 1,57 | 2,95% | - |
| 15.12.2025 | 1,68 | 1,70 | 1,51 | 1,53 | -4,98% | 5.950,00 |
| 12.12.2025 | 1,51 | 1,64 | 1,43 | 1,61 | 15,47% | 1.120,00 |
| 11.12.2025 | 1,41 | 1,43 | 1,39 | 1,39 | 0,00% | - |
| 10.12.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -1,77% | - |
| 09.12.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 2,54% | - |
| 08.12.2025 | 1,44 | 1,45 | 1,38 | 1,38 | -2,47% | - |
| 05.12.2025 | 1,42 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 04.12.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 03.12.2025 | 1,36 | 1,46 | 1,35 | 1,44 | 5,13% | - |
| 02.12.2025 | 1,36 | 1,41 | 1,36 | 1,37 | 1,11% | 52,00 |
| 01.12.2025 | 1,36 | 1,43 | 1,35 | 1,35 | -4,26% | 250,00 |
| 28.11.2025 | 1,39 | 1,44 | 1,37 | 1,41 | 1,81% | - |
| 27.11.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,07% | - |
| 26.11.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,36% | - |
| 25.11.2025 | 1,36 | 1,45 | 1,36 | 1,40 | 4,89% | - |
| 24.11.2025 | 1,29 | 1,36 | 1,29 | 1,33 | 6,40% | - |
| 21.11.2025 | 1,27 | 1,33 | 1,23 | 1,25 | -5,30% | 150,00 |
| 19.11.2025 | 1,35 | 1,37 | 1,32 | 1,32 | -2,94% | - |
| 18.11.2025 | 1,28 | 1,40 | 1,26 | 1,36 | 6,25% | 3.250,00 |
| 17.11.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -1,16% | - |
| 14.11.2025 | 1,32 | 1,35 | 1,26 | 1,30 | -3,00% | - |
| 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% | - |