1,305€
-1,14%
Echtzeit-Aktienkurs Organigram Global Inc.
Bid:
Ask:
Aktienkurse zur Organigram Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 1,39 | 1,39 | 1,31 | 1,32 | -7,37% | 400,00 |
| 12.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 10.11.2025 | 1,33 | 1,51 | 1,32 | 1,43 | 8,75% | 2.500,00 |
| 07.11.2025 | 1,29 | 1,34 | 1,25 | 1,32 | -1,50% | - |
| 06.11.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -1,11% | 625,00 |
| 05.11.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 3,45% | - |
| 04.11.2025 | 1,37 | 1,37 | 1,26 | 1,31 | -6,12% | - |
| 03.11.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -0,36% | - |
| 31.10.2025 | 1,37 | 1,43 | 1,34 | 1,40 | 0,00% | - |
| 30.10.2025 | 1,38 | 1,41 | 1,36 | 1,40 | -15,45% | - |
| 27.10.2025 | 1,65 | 1,68 | 1,58 | 1,65 | 8,20% | - |
| 24.10.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 1,67% | - |
| 23.10.2025 | 1,47 | 1,53 | 1,46 | 1,50 | 1,35% | - |
| 22.10.2025 | 1,49 | 1,53 | 1,47 | 1,48 | -5,13% | - |
| 20.10.2025 | 1,56 | 1,60 | 1,46 | 1,56 | -2,50% | 725,00 |
| 17.10.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -5,60% | - |
| 16.10.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 15.10.2025 | 1,64 | 1,76 | 1,61 | 1,69 | 0,90% | - |
| 14.10.2025 | 1,66 | 1,68 | 1,62 | 1,67 | 1,52% | 2.000,00 |
| 13.10.2025 | 1,62 | 1,65 | 1,62 | 1,65 | -3,52% | - |
| 10.10.2025 | 1,74 | 1,76 | 1,70 | 1,71 | 0,00% | 300,00 |
| 09.10.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 0,29% | - |
| 08.10.2025 | 1,72 | 1,72 | 1,68 | 1,70 | 5,26% | 3.000,00 |
| 07.10.2025 | 1,64 | 1,64 | 1,61 | 1,62 | 3,86% | - |
| 06.10.2025 | 1,53 | 1,59 | 1,53 | 1,56 | -2,51% | 3.300,00 |
| 03.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,92% | - |
| 02.10.2025 | 1,62 | 1,68 | 1,62 | 1,66 | -0,60% | - |
| 30.09.2025 | 1,68 | 1,70 | 1,57 | 1,67 | 6,71% | 1.810,00 |
| 29.09.2025 | 1,45 | 1,59 | 1,45 | 1,57 | 3,64% | - |
| 26.09.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -1,63% | - |
| 25.09.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,66% | - |
| 24.09.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 23.09.2025 | 1,52 | 1,55 | 1,51 | 1,53 | -0,65% | - |
| 22.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -2,85% | - |
| 18.09.2025 | 1,50 | 1,60 | 1,45 | 1,58 | 7,12% | - |
| 17.09.2025 | 1,48 | 1,53 | 1,48 | 1,48 | 1,37% | 3.686,00 |
| 16.09.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,34% | - |
| 15.09.2025 | 1,39 | 1,45 | 1,37 | 1,45 | 3,20% | 7.700,00 |
| 12.09.2025 | 1,42 | 1,47 | 1,40 | 1,41 | 2,18% | - |
| 11.09.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,48% | - |
| 09.09.2025 | 1,40 | 1,42 | 1,34 | 1,41 | 0,00% | 150,00 |
| 05.09.2025 | 1,39 | 1,42 | 1,35 | 1,41 | 2,17% | 58,00 |
| 04.09.2025 | 1,39 | 1,40 | 1,34 | 1,38 | 1,10% | - |
| 03.09.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -3,19% | 141,00 |
| 02.09.2025 | 1,51 | 1,51 | 1,39 | 1,41 | -6,00% | 1.000,00 |
| 01.09.2025 | 1,48 | 1,53 | 1,47 | 1,50 | 2,74% | - |
| 29.08.2025 | 1,48 | 1,56 | 1,44 | 1,46 | -1,35% | 141,00 |
| 28.08.2025 | 1,44 | 1,50 | 1,40 | 1,48 | 3,50% | 58,00 |
| 27.08.2025 | 1,42 | 1,45 | 1,40 | 1,43 | 1,78% | 100,00 |
| 26.08.2025 | 1,41 | 1,43 | 1,37 | 1,41 | -1,40% | - |
| 25.08.2025 | 1,37 | 1,43 | 1,36 | 1,43 | 4,78% | 282,00 |
| 22.08.2025 | 1,36 | 1,40 | 1,33 | 1,36 | 0,74% | 50,00 |
| 21.08.2025 | 1,32 | 1,35 | 1,29 | 1,35 | 3,85% | 100,00 |
| 20.08.2025 | 1,30 | 1,32 | 1,26 | 1,30 | 1,17% | - |
| 19.08.2025 | 1,32 | 1,37 | 1,26 | 1,29 | -1,15% | 141,00 |
| 18.08.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 5,26% | 12.472,00 |
| 15.08.2025 | 1,34 | 1,36 | 1,24 | 1,24 | -7,14% | - |
| 14.08.2025 | 1,37 | 1,41 | 1,28 | 1,33 | -2,56% | - |
| 13.08.2025 | 1,41 | 1,43 | 1,25 | 1,37 | 0,00% | 38.750,00 |
| 12.08.2025 | 1,48 | 1,51 | 1,36 | 1,37 | -1,80% | 139,00 |
| 11.08.2025 | 1,27 | 1,40 | 1,25 | 1,39 | 13,01% | 16.949,00 |
| 08.08.2025 | 1,21 | 1,28 | 1,21 | 1,23 | 1,65% | - |
| 07.08.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 1,68% | 453,00 |
| 06.08.2025 | 1,19 | 1,22 | 1,18 | 1,19 | -0,83% | 1.000,00 |
| 05.08.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,84% | 100,00 |
| 04.08.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,03% | - |
| 01.08.2025 | 1,17 | 1,19 | 1,13 | 1,16 | -2,12% | - |
| 31.07.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -2,88% | - |
| 30.07.2025 | 1,22 | 1,25 | 1,21 | 1,22 | -0,82% | - |
| 29.07.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -3,92% | - |
| 28.07.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -0,78% | - |
| 25.07.2025 | 1,29 | 1,32 | 1,25 | 1,29 | 0,78% | 30,00 |
| 24.07.2025 | 1,32 | 1,36 | 1,28 | 1,28 | -2,67% | - |
| 23.07.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -0,38% | 22.000,00 |
| 22.07.2025 | 1,25 | 1,32 | 1,20 | 1,32 | 6,48% | - |
| 21.07.2025 | 1,25 | 1,26 | 1,22 | 1,24 | -1,20% | 600,00 |
| 18.07.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,57% | 78.000,00 |
| 17.07.2025 | 1,26 | 1,29 | 1,23 | 1,27 | 1,60% | - |
| 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% | - |