1,260€
0,80%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 16.07.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 1,63% | - |
| 15.07.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -3,15% | 1.000,00 |
| 14.07.2025 | 1,24 | 1,30 | 1,23 | 1,27 | 2,01% | 1,00 |
| 11.07.2025 | 1,25 | 1,26 | 1,20 | 1,25 | -0,40% | - |
| 10.07.2025 | 1,23 | 1,29 | 1,21 | 1,25 | 1,63% | 1.000,00 |
| 09.07.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 2,07% | - |
| 08.07.2025 | 1,19 | 1,23 | 1,17 | 1,21 | 2,12% | 240,00 |
| 07.07.2025 | 1,19 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 04.07.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,41% | 12,00 |
| 03.07.2025 | 1,17 | 1,23 | 1,16 | 1,21 | 3,43% | - |
| 02.07.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 2,64% | - |
| 01.07.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -1,30% | - |
| 30.06.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 27.06.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -2,52% | - |
| 26.06.2025 | 1,14 | 1,20 | 1,12 | 1,19 | 4,85% | - |
| 25.06.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,58% | - |
| 24.06.2025 | 1,11 | 1,18 | 1,10 | 1,17 | 5,91% | 350,00 |
| 23.06.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -2,22% | 270,00 |
| 20.06.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,02% | 200,00 |
| 19.06.2025 | 1,17 | 1,21 | 1,14 | 1,16 | 0,43% | 200,00 |
| 18.06.2025 | 1,21 | 1,23 | 1,16 | 1,16 | -3,35% | 10.800,00 |
| 17.06.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -4,02% | - |
| 16.06.2025 | 1,23 | 1,28 | 1,21 | 1,25 | 3,32% | 4.770,00 |
| 13.06.2025 | 1,32 | 1,35 | 1,21 | 1,21 | -4,74% | 2.350,00 |
| 12.06.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -0,39% | 1.575,00 |
| 11.06.2025 | 1,30 | 1,36 | 1,24 | 1,27 | 2,01% | 11.210,00 |
| 10.06.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 4,18% | 666,00 |
| 09.06.2025 | 1,18 | 1,22 | 1,16 | 1,20 | 0,42% | 9.992,00 |
| 06.06.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 3,48% | 180,00 |
| 05.06.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -2,54% | 1.681,00 |
| 04.06.2025 | 1,17 | 1,18 | 1,14 | 1,18 | 1,29% | - |
| 03.06.2025 | 1,15 | 1,19 | 1,13 | 1,17 | 1,30% | 100,00 |
| 02.06.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -2,13% | - |
| 30.05.2025 | 1,21 | 1,23 | 1,17 | 1,18 | -2,49% | 167,00 |
| 29.05.2025 | 1,22 | 1,27 | 1,19 | 1,21 | 0,42% | 3.190,00 |
| 28.05.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 2,13% | 4.450,00 |
| 27.05.2025 | 1,19 | 1,22 | 1,17 | 1,18 | -1,26% | 1.128,00 |
| 26.05.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,83% | - |
| 23.05.2025 | 1,22 | 1,26 | 1,14 | 1,20 | -0,83% | - |
| 22.05.2025 | 1,19 | 1,22 | 1,16 | 1,21 | 2,54% | 40,00 |
| 21.05.2025 | 1,20 | 1,25 | 1,16 | 1,18 | -1,09% | - |
| 20.05.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 1,97% | 512,00 |
| 19.05.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -2,26% | 50,00 |
| 16.05.2025 | 1,11 | 1,21 | 1,10 | 1,20 | 8,33% | 1.125,00 |
| 15.05.2025 | 1,09 | 1,12 | 1,06 | 1,11 | 1,38% | - |
| 14.05.2025 | 1,11 | 1,16 | 1,07 | 1,09 | -2,02% | - |
| 13.05.2025 | 1,16 | 1,19 | 1,11 | 1,11 | -3,26% | - |
| 12.05.2025 | 1,05 | 1,27 | 1,05 | 1,15 | 10,05% | - |
| 09.05.2025 | 0,99 | 1,05 | 0,99 | 1,05 | 4,34% | - |
| 08.05.2025 | 0,99 | 1,01 | 0,98 | 1,00 | 1,57% | - |
| 07.05.2025 | 0,97 | 1,00 | 0,94 | 0,99 | 1,44% | 522,00 |
| 06.05.2025 | 0,98 | 0,99 | 0,96 | 0,97 | -1,42% | - |
| 05.05.2025 | 1,02 | 1,02 | 0,98 | 0,99 | -2,52% | - |
| 02.05.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -1,80% | - |
| 30.04.2025 | 1,00 | 1,06 | 0,96 | 1,03 | 2,39% | - |
| 29.04.2025 | 0,98 | 1,03 | 0,97 | 1,01 | 2,03% | - |
| 28.04.2025 | 1,02 | 1,03 | 0,97 | 0,99 | -2,95% | - |
| 25.04.2025 | 1,02 | 1,07 | 1,01 | 1,02 | 0,10% | 1.177,00 |
| 24.04.2025 | 0,96 | 1,02 | 0,93 | 1,02 | 5,84% | - |
| 23.04.2025 | 0,93 | 0,97 | 0,91 | 0,96 | 3,79% | 1.075,00 |
| 22.04.2025 | 0,88 | 0,93 | 0,88 | 0,92 | -1,33% | - |
| 17.04.2025 | 0,91 | 0,96 | 0,91 | 0,94 | 2,07% | - |