1,945$
-0,77%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -1,02% | 514.105,00 |
| 07.10.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 5,95% | 874.503,00 |
| 06.10.2025 | 1,83 | 1,86 | 1,81 | 1,85 | -1,60% | 760.937,00 |
| 03.10.2025 | 1,86 | 1,92 | 1,86 | 1,88 | 0,53% | 584.602,00 |
| 02.10.2025 | 1,92 | 1,98 | 1,85 | 1,87 | -2,09% | 502.245,00 |
| 01.10.2025 | 1,98 | 2,03 | 1,90 | 1,91 | -5,91% | 849.565,00 |
| 30.09.2025 | 1,97 | 2,08 | 1,84 | 2,03 | 3,05% | 2.541.392,00 |
| 29.09.2025 | 1,83 | 1,97 | 1,79 | 1,97 | 16,57% | 3.621.456,00 |
| 26.09.2025 | 1,75 | 1,76 | 1,69 | 1,69 | -3,43% | 471.311,00 |
| 25.09.2025 | 1,81 | 1,82 | 1,72 | 1,75 | -3,31% | 707.875,00 |
| 24.09.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 0,56% | 382.739,00 |
| 23.09.2025 | 1,79 | 1,83 | 1,77 | 1,80 | 0,56% | 923.683,00 |
| 22.09.2025 | 1,81 | 1,82 | 1,77 | 1,79 | -0,56% | 518.074,00 |
| 19.09.2025 | 1,90 | 1,90 | 1,80 | 1,80 | -4,26% | 487.080,00 |
| 18.09.2025 | 1,75 | 1,89 | 1,75 | 1,88 | 6,21% | 941.640,00 |
| 17.09.2025 | 1,75 | 1,80 | 1,74 | 1,77 | 0,57% | 506.638,00 |
| 16.09.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 2,92% | 522.954,00 |
| 15.09.2025 | 1,65 | 1,71 | 1,64 | 1,71 | 3,01% | 666.830,00 |
| 12.09.2025 | 1,65 | 1,68 | 1,63 | 1,66 | 0,00% | 408.264,00 |
| 11.09.2025 | 1,62 | 1,70 | 1,62 | 1,66 | 0,61% | 832.787,00 |
| 10.09.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,23% | 479.471,00 |
| 09.09.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -0,61% | 543.413,00 |
| 08.09.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -0,61% | 337.821,00 |
| 05.09.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 2,48% | 483.229,00 |
| 04.09.2025 | 1,59 | 1,62 | 1,56 | 1,61 | -0,62% | 636.608,00 |
| 03.09.2025 | 1,63 | 1,65 | 1,58 | 1,62 | -1,22% | 741.133,00 |
| 02.09.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -5,20% | 845.457,00 |
| 29.08.2025 | 1,78 | 1,78 | 1,68 | 1,73 | 0,00% | 831.307,00 |
| 28.08.2025 | 1,67 | 1,76 | 1,64 | 1,73 | 3,59% | 1.418.810,00 |
| 27.08.2025 | 1,64 | 1,69 | 1,62 | 1,67 | 1,21% | 660.034,00 |
| 26.08.2025 | 1,64 | 1,67 | 1,61 | 1,65 | 1,23% | 937.085,00 |
| 25.08.2025 | 1,58 | 1,66 | 1,58 | 1,63 | 1,87% | 1.137.023,00 |
| 22.08.2025 | 1,55 | 1,63 | 1,45 | 1,60 | 1,91% | 900.765,00 |
| 21.08.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 4,67% | 811.939,00 |
| 20.08.2025 | 1,51 | 1,52 | 1,46 | 1,50 | -1,32% | 594.057,00 |
| 19.08.2025 | 1,53 | 1,55 | 1,46 | 1,52 | -0,65% | 712.444,00 |
| 18.08.2025 | 1,47 | 1,54 | 1,46 | 1,53 | 6,99% | 868.277,00 |
| 15.08.2025 | 1,54 | 1,55 | 1,43 | 1,43 | -8,33% | 1.073.510,00 |
| 14.08.2025 | 1,54 | 1,61 | 1,47 | 1,56 | -2,50% | 2.074.535,00 |
| 13.08.2025 | 1,55 | 1,64 | 1,51 | 1,60 | 0,63% | 2.250.369,00 |
| 12.08.2025 | 1,69 | 1,69 | 1,58 | 1,59 | -3,05% | 2.359.456,00 |
| 11.08.2025 | 1,51 | 1,64 | 1,49 | 1,64 | 13,49% | 2.839.316,00 |
| 08.08.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,48% | 601.719,00 |
| 07.08.2025 | 1,42 | 1,44 | 1,39 | 1,41 | 2,17% | 472.945,00 |
| 06.08.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | 263.004,00 |
| 05.08.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | 394.999,00 |
| 04.08.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 3,76% | 299.122,00 |
| 01.08.2025 | 1,32 | 1,38 | 1,30 | 1,33 | -0,75% | 722.460,00 |
| 31.07.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -2,19% | 477.356,00 |
| 30.07.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -2,84% | 424.547,00 |
| 29.07.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -4,73% | 480.910,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -3,27% | 275.122,00 |
| 25.07.2025 | 1,54 | 1,54 | 1,46 | 1,53 | 1,32% | 749.419,00 |
| 24.07.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,58% | 813.879,00 |
| 23.07.2025 | 1,57 | 1,59 | 1,52 | 1,55 | 0,00% | 566.408,00 |
| 22.07.2025 | 1,45 | 1,56 | 1,45 | 1,55 | 6,16% | 1.169.590,00 |
| 21.07.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,69% | 516.557,00 |
| 18.07.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -0,68% | 493.492,00 |
| 17.07.2025 | 1,45 | 1,49 | 1,44 | 1,46 | 0,00% | 487.547,00 |
| 16.07.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 448.125,00 |
| 15.07.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -3,38% | 484.934,00 |
| 14.07.2025 | 1,44 | 1,49 | 1,42 | 1,48 | 2,07% | 551.130,00 |
| 11.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,36% | 770.083,00 |
| 10.07.2025 | 1,44 | 1,50 | 1,43 | 1,47 | 2,08% | 684.429,00 |
| 09.07.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 0,70% | 783.425,00 |
| 08.07.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 2,88% | 626.383,00 |
| 07.07.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -2,80% | 844.304,00 |
| 03.07.2025 | 1,40 | 1,44 | 1,36 | 1,43 | 3,62% | 546.098,00 |
| 02.07.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 4,55% | 430.343,00 |
| 01.07.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -2,22% | 389.786,00 |
| 30.06.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | 378.531,00 |
| 27.06.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -3,57% | 540.479,00 |
| 26.06.2025 | 1,32 | 1,40 | 1,31 | 1,40 | 6,06% | 825.790,00 |
| 25.06.2025 | 1,35 | 1,37 | 1,31 | 1,32 | -2,94% | 548.242,00 |
| 24.06.2025 | 1,32 | 1,37 | 1,31 | 1,36 | 6,25% | 633.535,00 |
| 23.06.2025 | 1,28 | 1,30 | 1,25 | 1,28 | -0,78% | 512.527,00 |
| 20.06.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -2,27% | 673.512,00 |
| 18.06.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -3,65% | 562.778,00 |
| 17.06.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -4,20% | 324.209,00 |
| 16.06.2025 | 1,40 | 1,46 | 1,39 | 1,43 | 2,14% | 557.445,00 |
| 13.06.2025 | 1,47 | 1,48 | 1,39 | 1,40 | -4,76% | 855.943,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 0,00% | 643.943,00 |
| 11.06.2025 | 1,48 | 1,51 | 1,44 | 1,47 | 2,80% | 1.007.922,00 |
| 10.06.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,62% | 541.710,00 |
| 09.06.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 2,22% | 344.814,00 |
| 06.06.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 3,05% | 667.209,00 |
| 05.06.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,24% | 659.428,00 |
| 04.06.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 0,75% | 171.951,00 |
| 03.06.2025 | 1,31 | 1,35 | 1,28 | 1,33 | 1,53% | 472.769,00 |
| 02.06.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,96% | 467.689,00 |
| 30.05.2025 | 1,37 | 1,37 | 1,32 | 1,35 | -2,17% | 458.066,00 |
| 29.05.2025 | 1,38 | 1,38 | 1,34 | 1,38 | 2,22% | 401.626,00 |
| 28.05.2025 | 1,33 | 1,37 | 1,30 | 1,35 | 1,12% | 596.441,00 |
| 27.05.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -2,55% | 515.746,00 |
| 23.05.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | 303.950,00 |
| 22.05.2025 | 1,33 | 1,38 | 1,30 | 1,37 | 2,24% | 446.316,00 |
| 21.05.2025 | 1,33 | 1,43 | 1,30 | 1,34 | -0,74% | 910.655,00 |
| 20.05.2025 | 1,31 | 1,37 | 1,31 | 1,35 | 3,05% | 849.813,00 |
| 19.05.2025 | 1,33 | 1,35 | 1,29 | 1,31 | -3,68% | 686.778,00 |
| 16.05.2025 | 1,25 | 1,36 | 1,23 | 1,36 | 9,68% | 1.375.684,00 |