0,954$
-1,45%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 0,96 | 0,98 | 0,95 | 0,95 | -0,85% | 287.118,00 |
| 22.06.2026 | 0,96 | 1,00 | 0,96 | 0,96 | -0,52% | 390.562,00 |
| 18.06.2026 | 0,98 | 1,00 | 0,95 | 0,97 | -2,25% | 708.522,00 |
| 17.06.2026 | 1,01 | 1,03 | 0,98 | 0,99 | -2,26% | 493.072,00 |
| 16.06.2026 | 1,02 | 1,06 | 0,97 | 1,01 | -1,94% | 2.305.444,00 |
| 15.06.2026 | 1,06 | 1,09 | 1,02 | 1,03 | -2,83% | 1.078.041,00 |
| 12.06.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -1,85% | 255.485,00 |
| 11.06.2026 | 1,06 | 1,09 | 1,04 | 1,08 | 1,89% | 380.032,00 |
| 10.06.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -1,85% | 239.652,00 |
| 09.06.2026 | 1,08 | 1,11 | 1,06 | 1,08 | 0,93% | 796.595,00 |
| 08.06.2026 | 1,08 | 1,10 | 1,07 | 1,07 | 0,94% | 179.395,00 |
| 05.06.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -1,85% | 688.806,00 |
| 04.06.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 1,89% | 494.256,00 |
| 03.06.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -2,75% | 297.569,00 |
| 02.06.2026 | 1,13 | 1,14 | 1,09 | 1,09 | -3,54% | 479.576,00 |
| 01.06.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -0,88% | 459.689,00 |
| 29.05.2026 | 1,15 | 1,17 | 1,13 | 1,14 | 0,00% | 379.436,00 |
| 28.05.2026 | 1,10 | 1,21 | 1,10 | 1,14 | 2,70% | 837.328,00 |
| 27.05.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 0,00% | 579.535,00 |
| 26.05.2026 | 1,12 | 1,15 | 1,11 | 1,11 | -0,89% | 331.201,00 |
| 22.05.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 705.345,00 |
| 21.05.2026 | 1,08 | 1,15 | 1,06 | 1,13 | 5,61% | 488.334,00 |
| 20.05.2026 | 1,04 | 1,10 | 1,04 | 1,07 | 2,88% | 647.046,00 |
| 19.05.2026 | 1,04 | 1,08 | 1,04 | 1,04 | -1,42% | 494.379,00 |
| 18.05.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -1,40% | 732.662,00 |
| 15.05.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -1,83% | 1.263.564,00 |
| 14.05.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | 703.201,00 |
| 13.05.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | 1.062.996,00 |
| 12.05.2026 | 1,10 | 1,18 | 1,10 | 1,11 | -15,27% | 3.118.379,00 |
| 11.05.2026 | 1,38 | 1,40 | 1,31 | 1,31 | -3,68% | 820.692,00 |
| 08.05.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | 617.806,00 |
| 07.05.2026 | 1,39 | 1,42 | 1,38 | 1,38 | -0,72% | 625.495,00 |
| 06.05.2026 | 1,38 | 1,43 | 1,38 | 1,39 | 0,00% | 789.904,00 |
| 05.05.2026 | 1,39 | 1,43 | 1,39 | 1,39 | 0,00% | 749.281,00 |
| 04.05.2026 | 1,41 | 1,44 | 1,39 | 1,39 | -2,11% | 518.857,00 |
| 01.05.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | 168.101,00 |
| 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 |