1,485$
-4,19%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,50 | 1,54 | 1,46 | 1,49 | -3,87% | 675.070,00 |
| 04.02.2026 | 1,55 | 1,57 | 1,51 | 1,55 | -1,27% | 496.751,00 |
| 03.02.2026 | 1,49 | 1,64 | 1,49 | 1,57 | 3,97% | 1.222.476,00 |
| 02.02.2026 | 1,50 | 1,54 | 1,47 | 1,51 | 0,67% | 523.923,00 |
| 30.01.2026 | 1,57 | 1,60 | 1,49 | 1,50 | -5,06% | 1.134.841,00 |
| 29.01.2026 | 1,62 | 1,66 | 1,57 | 1,58 | -1,25% | 436.023,00 |
| 28.01.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,03% | 634.756,00 |
| 27.01.2026 | 1,62 | 1,66 | 1,61 | 1,65 | 3,12% | 530.582,00 |
| 26.01.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -3,61% | 294.926,00 |
| 23.01.2026 | 1,62 | 1,67 | 1,60 | 1,66 | 2,47% | 754.725,00 |
| 22.01.2026 | 1,61 | 1,67 | 1,60 | 1,62 | 1,25% | 555.465,00 |
| 21.01.2026 | 1,60 | 1,64 | 1,59 | 1,60 | 0,00% | 491.978,00 |
| 20.01.2026 | 1,58 | 1,63 | 1,57 | 1,60 | -0,62% | 723.332,00 |
| 16.01.2026 | 1,62 | 1,64 | 1,58 | 1,61 | 1,26% | 1.211.035,00 |
| 15.01.2026 | 1,62 | 1,65 | 1,28 | 1,59 | -1,24% | 1.549.329,00 |
| 14.01.2026 | 1,68 | 1,71 | 1,61 | 1,61 | -4,73% | 1.545.869,00 |
| 13.01.2026 | 1,71 | 1,72 | 1,68 | 1,69 | -1,74% | 727.869,00 |
| 12.01.2026 | 1,72 | 1,76 | 1,66 | 1,72 | 0,00% | 1.581.219,00 |
| 09.01.2026 | 1,75 | 1,77 | 1,71 | 1,72 | -0,58% | 848.721,00 |
| 08.01.2026 | 1,68 | 1,74 | 1,68 | 1,73 | 2,98% | 1.141.384,00 |
| 07.01.2026 | 1,67 | 1,72 | 1,66 | 1,68 | 0,60% | 537.007,00 |
| 06.01.2026 | 1,67 | 1,72 | 1,66 | 1,67 | -1,18% | 692.533,00 |
| 05.01.2026 | 1,74 | 1,76 | 1,67 | 1,69 | -2,31% | 1.162.973,00 |
| 02.01.2026 | 1,68 | 1,75 | 1,68 | 1,73 | 2,98% | 833.672,00 |
| 31.12.2025 | 1,70 | 1,73 | 1,67 | 1,68 | -1,18% | 592.056,00 |
| 30.12.2025 | 1,68 | 1,77 | 1,68 | 1,70 | 0,59% | 923.769,00 |
| 29.12.2025 | 1,76 | 1,80 | 1,68 | 1,69 | -5,59% | 1.068.076,00 |
| 26.12.2025 | 1,76 | 1,86 | 1,75 | 1,79 | 1,70% | 1.542.314,00 |
| 24.12.2025 | 1,74 | 1,78 | 1,72 | 1,76 | 1,15% | 527.803,00 |
| 23.12.2025 | 1,90 | 1,94 | 1,60 | 1,74 | -9,38% | 6.584.847,00 |
| 22.12.2025 | 2,04 | 2,07 | 1,89 | 1,92 | -4,48% | 1.809.660,00 |
| 19.12.2025 | 2,07 | 2,15 | 2,01 | 2,01 | -0,99% | 2.111.763,00 |
| 18.12.2025 | 2,15 | 2,24 | 1,97 | 2,03 | -3,79% | 5.489.332,00 |
| 17.12.2025 | 2,02 | 2,14 | 1,99 | 2,11 | 7,65% | 2.975.151,00 |
| 16.12.2025 | 1,80 | 1,98 | 1,49 | 1,96 | 8,89% | 4.223.740,00 |
| 15.12.2025 | 1,98 | 1,99 | 1,77 | 1,80 | -6,25% | 2.236.679,00 |
| 12.12.2025 | 1,81 | 1,93 | 1,67 | 1,92 | 17,07% | 3.171.157,00 |
| 11.12.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,80% | 516.777,00 |
| 10.12.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 2,45% | 460.933,00 |
| 09.12.2025 | 1,65 | 1,68 | 1,62 | 1,63 | 0,00% | 349.103,00 |
| 08.12.2025 | 1,65 | 1,69 | 1,63 | 1,63 | -1,21% | 389.209,00 |
| 05.12.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 0,61% | 454.145,00 |
| 04.12.2025 | 1,67 | 1,72 | 1,64 | 1,64 | -2,38% | 270.829,00 |
| 03.12.2025 | 1,58 | 1,69 | 1,58 | 1,68 | 7,01% | 459.195,00 |
| 02.12.2025 | 1,58 | 1,63 | 1,57 | 1,57 | 0,00% | 469.796,00 |
| 01.12.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -4,27% | 397.675,00 |
| 28.11.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 1,86% | 398.315,00 |
| 26.11.2025 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | 605.511,00 |
| 25.11.2025 | 1,57 | 1,66 | 1,56 | 1,61 | 3,21% | 887.978,00 |
| 24.11.2025 | 1,49 | 1,57 | 1,48 | 1,56 | 5,41% | 409.150,00 |
| 21.11.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 1,37% | 535.018,00 |
| 20.11.2025 | 1,54 | 1,59 | 1,46 | 1,46 | -3,31% | 484.372,00 |
| 19.11.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -2,58% | 588.455,00 |
| 18.11.2025 | 1,47 | 1,62 | 1,47 | 1,55 | 4,03% | 520.787,00 |
| 17.11.2025 | 1,50 | 1,53 | 1,46 | 1,49 | -1,32% | 329.196,00 |
| 14.11.2025 | 1,53 | 1,57 | 1,50 | 1,51 | -1,95% | 483.224,00 |
| 13.11.2025 | 1,59 | 1,60 | 1,51 | 1,54 | -4,35% | 1.185.784,00 |
| 12.11.2025 | 1,63 | 1,67 | 1,59 | 1,61 | -1,83% | 373.813,00 |
| 11.11.2025 | 1,64 | 1,70 | 1,63 | 1,64 | -0,61% | 351.207,00 |
| 10.11.2025 | 1,53 | 1,75 | 1,53 | 1,65 | 7,84% | 790.743,00 |
| 07.11.2025 | 1,47 | 1,55 | 1,47 | 1,53 | 3,38% | 523.788,00 |
| 06.11.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -3,90% | 370.242,00 |
| 05.11.2025 | 1,53 | 1,60 | 1,53 | 1,54 | 0,65% | 327.176,00 |
| 04.11.2025 | 1,54 | 1,60 | 1,51 | 1,53 | -2,55% | 614.006,00 |
| 03.11.2025 | 1,61 | 1,61 | 1,55 | 1,57 | -3,09% | 412.493,00 |
| 31.10.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 1,89% | 335.731,00 |
| 30.10.2025 | 1,60 | 1,64 | 1,58 | 1,59 | -0,62% | 385.762,00 |
| 29.10.2025 | 1,64 | 1,67 | 1,60 | 1,60 | -2,44% | 385.440,00 |
| 28.10.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -4,09% | 272.125,00 |
| 27.10.2025 | 1,75 | 1,78 | 1,71 | 1,71 | -2,29% | 414.781,00 |
| 24.10.2025 | 1,76 | 1,79 | 1,73 | 1,75 | 0,57% | 334.087,00 |
| 23.10.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 2,96% | 424.234,00 |
| 22.10.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,74% | 506.007,00 |
| 21.10.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -5,49% | 792.456,00 |
| 20.10.2025 | 1,79 | 1,86 | 1,76 | 1,82 | 0,00% | 451.551,00 |
| 17.10.2025 | 1,86 | 1,89 | 1,80 | 1,82 | -3,70% | 792.690,00 |
| 16.10.2025 | 1,98 | 1,99 | 1,87 | 1,89 | -3,57% | 619.167,00 |
| 15.10.2025 | 1,89 | 2,05 | 1,89 | 1,96 | 3,16% | 708.721,00 |
| 14.10.2025 | 1,91 | 1,95 | 1,87 | 1,90 | -1,04% | 298.667,00 |
| 13.10.2025 | 1,94 | 1,96 | 1,89 | 1,92 | 0,52% | 269.483,00 |
| 10.10.2025 | 2,00 | 2,04 | 1,90 | 1,91 | -5,45% | 835.857,00 |
| 09.10.2025 | 1,97 | 2,08 | 1,97 | 2,02 | 4,12% | 979.367,00 |
| 08.10.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -1,02% | 524.375,00 |
| 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 |