Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 1,28 | 1,30 | 1,25 | 1,28 | -0,78% | 509.194,00 |
| 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 |
| 15.05.2025 | 1,21 | 1,25 | 1,18 | 1,24 | 1,64% | 364.046,00 |
| 14.05.2025 | 1,24 | 1,25 | 1,20 | 1,22 | -1,61% | 425.280,00 |
| 13.05.2025 | 1,29 | 1,29 | 1,23 | 1,24 | -3,13% | 769.249,00 |
| 12.05.2025 | 1,25 | 1,32 | 1,19 | 1,28 | 8,47% | 1.586.536,00 |
| 09.05.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 6,31% | 671.815,00 |
| 08.05.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -0,89% | 588.380,00 |
| 07.05.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | 152.577,00 |
| 06.05.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | 240.429,00 |
| 05.05.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -3,48% | 354.392,00 |
| 02.05.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,88% | 156.345,00 |
| 01.05.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -1,72% | 221.639,00 |
| 30.04.2025 | 1,12 | 1,20 | 1,09 | 1,16 | 1,75% | 811.373,00 |
| 29.04.2025 | 1,10 | 1,17 | 1,10 | 1,14 | 1,79% | 232.396,00 |
| 28.04.2025 | 1,15 | 1,17 | 1,10 | 1,12 | -3,45% | 287.279,00 |
| 25.04.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,00% | 397.655,00 |
| 24.04.2025 | 1,09 | 1,16 | 1,08 | 1,16 | 7,41% | 466.098,00 |
| 23.04.2025 | 1,08 | 1,11 | 1,07 | 1,08 | 1,89% | 378.164,00 |
| 22.04.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 6,00% | 451.981,00 |
| 21.04.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -6,54% | 313.631,00 |
| 17.04.2025 | 1,04 | 1,09 | 1,03 | 1,07 | 2,88% | 418.968,00 |
| 16.04.2025 | 1,02 | 1,11 | 1,02 | 1,04 | 0,00% | 662.676,00 |
| 15.04.2025 | 1,02 | 1,07 | 1,02 | 1,04 | 0,00% | 399.782,00 |
| 14.04.2025 | 1,05 | 1,06 | 1,02 | 1,04 | 0,97% | 354.544,00 |
| 11.04.2025 | 0,97 | 1,03 | 0,97 | 1,03 | 6,60% | 356.301,00 |
| 10.04.2025 | 0,95 | 0,97 | 0,90 | 0,97 | 1,17% | 214.793,00 |
| 09.04.2025 | 0,88 | 0,97 | 0,85 | 0,96 | 8,52% | 575.188,00 |
| 08.04.2025 | 0,97 | 0,97 | 0,88 | 0,88 | -4,86% | 553.036,00 |
| 07.04.2025 | 0,92 | 0,97 | 0,87 | 0,93 | -2,73% | 837.433,00 |
| 04.04.2025 | 0,95 | 0,97 | 0,90 | 0,95 | -3,06% | 528.854,00 |