1,415$
3,28%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 2,92% | 348.472,00 |
| 29.04.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -2,14% | 1.130.789,00 |
| 28.04.2026 | 1,44 | 1,45 | 1,40 | 1,40 | -2,78% | 1.171.869,00 |
| 27.04.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -0,35% | 991.335,00 |
| 24.04.2026 | 1,46 | 1,48 | 1,41 | 1,45 | 0,70% | 911.276,00 |
| 23.04.2026 | 1,66 | 1,67 | 1,43 | 1,44 | -9,75% | 1.699.703,00 |
| 22.04.2026 | 1,44 | 1,65 | 1,44 | 1,59 | 10,42% | 3.251.525,00 |
| 21.04.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -4,64% | 604.388,00 |
| 20.04.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 3,42% | 822.991,00 |
| 17.04.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -3,95% | 878.119,00 |
| 16.04.2026 | 1,53 | 1,54 | 1,50 | 1,52 | 0,00% | 391.378,00 |
| 15.04.2026 | 1,44 | 1,53 | 1,44 | 1,52 | 6,29% | 505.934,00 |
| 14.04.2026 | 1,41 | 1,47 | 1,41 | 1,43 | 0,70% | 316.152,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,36 | 1,42 | 1,43% | 239.953,00 |
| 10.04.2026 | 1,43 | 1,45 | 1,39 | 1,40 | -2,78% | 368.200,00 |
| 09.04.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,60% | 441.143,00 |
| 08.04.2026 | 1,40 | 1,44 | 1,38 | 1,39 | 1,46% | 948.148,00 |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,72% | 431.251,00 |
| 06.04.2026 | 1,38 | 1,43 | 1,38 | 1,38 | 0,00% | 427.414,00 |
| 02.04.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 2,99% | 585.446,00 |
| 01.04.2026 | 1,34 | 1,38 | 1,33 | 1,34 | 0,00% | 367.631,00 |
| 31.03.2026 | 1,24 | 1,36 | 1,24 | 1,34 | 7,20% | 438.769,00 |
| 30.03.2026 | 1,31 | 1,33 | 1,24 | 1,25 | -4,58% | 445.022,00 |
| 27.03.2026 | 1,32 | 1,34 | 1,29 | 1,31 | 0,00% | 563.901,00 |
| 26.03.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -5,07% | 250.737,00 |
| 25.03.2026 | 1,35 | 1,42 | 1,35 | 1,38 | 2,99% | 443.798,00 |
| 24.03.2026 | 1,33 | 1,37 | 1,33 | 1,34 | -1,47% | 292.828,00 |
| 23.03.2026 | 1,35 | 1,38 | 1,33 | 1,36 | 0,00% | 345.708,00 |
| 20.03.2026 | 1,37 | 1,40 | 1,34 | 1,36 | -1,45% | 543.111,00 |
| 19.03.2026 | 1,37 | 1,39 | 1,32 | 1,38 | -0,72% | 701.988,00 |
| 18.03.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -2,80% | 336.819,00 |
| 17.03.2026 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | 335.032,00 |
| 16.03.2026 | 1,43 | 1,44 | 1,40 | 1,42 | 0,71% | 191.055,00 |
| 13.03.2026 | 1,45 | 1,46 | 1,41 | 1,41 | -2,08% | 565.571,00 |
| 12.03.2026 | 1,49 | 1,50 | 1,44 | 1,44 | -4,64% | 270.700,00 |
| 11.03.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 4,86% | 603.695,00 |
| 10.03.2026 | 1,43 | 1,47 | 1,43 | 1,44 | 0,00% | 281.352,00 |
| 09.03.2026 | 1,46 | 1,46 | 1,41 | 1,44 | -2,04% | 537.694,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,43 | 1,47 | 0,68% | 708.086,00 |
| 05.03.2026 | 1,50 | 1,52 | 1,45 | 1,46 | 5,04% | 1.612.909,00 |
| 04.03.2026 | 1,38 | 1,43 | 1,38 | 1,39 | 1,46% | 785.592,00 |
| 03.03.2026 | 1,40 | 1,40 | 1,32 | 1,37 | -3,52% | 635.058,00 |
| 02.03.2026 | 1,42 | 1,44 | 1,40 | 1,42 | -0,70% | 593.575,00 |
| 27.02.2026 | 1,44 | 1,46 | 1,42 | 1,43 | -2,05% | 325.965,00 |
| 26.02.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 2,82% | 474.115,00 |
| 25.02.2026 | 1,42 | 1,47 | 1,42 | 1,42 | 0,00% | 482.996,00 |
| 24.02.2026 | 1,39 | 1,45 | 1,38 | 1,42 | 1,43% | 555.554,00 |
| 23.02.2026 | 1,45 | 1,47 | 1,39 | 1,40 | -2,78% | 594.031,00 |
| 20.02.2026 | 1,44 | 1,46 | 1,41 | 1,44 | -0,69% | 748.062,00 |
| 19.02.2026 | 1,43 | 1,47 | 1,36 | 1,45 | 5,07% | 1.388.927,00 |
| 18.02.2026 | 1,35 | 1,42 | 1,31 | 1,38 | 8,66% | 1.196.011,00 |
| 17.02.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -1,55% | 414.266,00 |
| 13.02.2026 | 1,30 | 1,32 | 1,28 | 1,29 | 0,78% | 531.430,00 |
| 12.02.2026 | 1,36 | 1,38 | 1,27 | 1,28 | -2,29% | 809.868,00 |
| 11.02.2026 | 1,41 | 1,42 | 1,29 | 1,31 | -5,76% | 1.672.459,00 |
| 10.02.2026 | 1,59 | 1,60 | 1,39 | 1,39 | -12,58% | 1.866.711,00 |
| 09.02.2026 | 1,54 | 1,61 | 1,51 | 1,59 | 3,92% | 658.485,00 |
| 06.02.2026 | 1,49 | 1,56 | 1,49 | 1,53 | 3,38% | 409.529,00 |
| 05.02.2026 | 1,50 | 1,54 | 1,46 | 1,48 | -4,52% | 678.510,00 |
| 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 |