1,360€
0,74%
Echtzeit-Aktienkurs Organogenesis Holdings
Bid:
Ask:
Aktienkurse zur Organogenesis Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,22% | - |
| 08.09.2026 | 1,44 | 1,44 | 1,34 | 1,35 | -6,25% | - |
| 07.09.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 04.09.2026 | 1,39 | 1,46 | 1,38 | 1,45 | 3,57% | - |
| 03.09.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -2,78% | - |
| 02.09.2026 | 1,39 | 1,46 | 1,39 | 1,44 | 3,60% | - |
| 01.09.2026 | 1,47 | 1,47 | 1,39 | 1,39 | -4,79% | - |
| 31.08.2026 | 1,48 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 28.08.2026 | 1,48 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 27.08.2026 | 1,49 | 1,49 | 1,44 | 1,48 | 0,68% | - |
| 26.08.2026 | 1,47 | 1,47 | 1,44 | 1,47 | 0,00% | - |
| 25.08.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 2,80% | - |
| 24.08.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -5,30% | - |
| 21.08.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -5,03% | - |
| 20.08.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 19.08.2026 | 1,53 | 1,62 | 1,53 | 1,61 | 6,62% | - |
| 18.08.2026 | 1,47 | 1,52 | 1,47 | 1,51 | 3,42% | - |
| 17.08.2026 | 1,53 | 1,53 | 1,46 | 1,46 | -3,95% | - |
| 14.08.2026 | 1,51 | 1,53 | 1,50 | 1,52 | -0,65% | - |
| 13.08.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 12.08.2026 | 1,62 | 1,62 | 1,52 | 1,55 | -4,32% | - |
| 11.08.2026 | 1,59 | 1,62 | 1,52 | 1,62 | 1,89% | - |
| 10.08.2026 | 1,59 | 1,66 | 1,59 | 1,59 | 0,63% | - |
| 07.08.2026 | 1,65 | 1,65 | 1,34 | 1,58 | -22,55% | - |
| 06.08.2026 | 2,04 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 05.08.2026 | 2,04 | 2,04 | 2,00 | 2,02 | 0,00% | - |
| 04.08.2026 | 2,02 | 2,06 | 2,02 | 2,02 | 0,00% | - |
| 03.08.2026 | 2,04 | 2,08 | 2,02 | 2,02 | 0,00% | - |
| 31.07.2026 | 2,12 | 2,12 | 2,00 | 2,02 | -3,81% | - |
| 30.07.2026 | 2,18 | 2,18 | 2,06 | 2,10 | -3,67% | - |
| 29.07.2026 | 2,20 | 2,22 | 2,16 | 2,18 | -1,80% | - |
| 28.07.2026 | 2,22 | 2,26 | 2,22 | 2,22 | 0,91% | - |
| 27.07.2026 | 2,08 | 2,24 | 2,08 | 2,20 | 4,76% | 250,00 |
| 24.07.2026 | 2,08 | 2,10 | 2,06 | 2,10 | -0,94% | - |
| 23.07.2026 | 2,14 | 2,14 | 2,06 | 2,12 | -0,93% | - |
| 22.07.2026 | 2,32 | 2,32 | 2,12 | 2,14 | -6,14% | - |
| 21.07.2026 | 2,28 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 20.07.2026 | 2,26 | 2,30 | 2,22 | 2,28 | 1,79% | - |
| 17.07.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -3,45% | - |
| 16.07.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 8,41% | - |
| 15.07.2026 | 2,02 | 2,18 | 2,02 | 2,14 | 5,94% | - |
| 14.07.2026 | 1,97 | 2,02 | 1,93 | 2,02 | 2,02% | - |
| 13.07.2026 | 2,08 | 2,08 | 1,98 | 1,98 | -4,81% | - |
| 10.07.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -2,80% | - |
| 09.07.2026 | 2,14 | 2,14 | 2,10 | 2,14 | 0,00% | - |
| 08.07.2026 | 2,16 | 2,18 | 2,10 | 2,14 | -1,83% | - |
| 07.07.2026 | 2,20 | 2,24 | 2,10 | 2,18 | 2,83% | - |
| 06.07.2026 | 2,08 | 2,12 | 2,08 | 2,12 | 2,91% | - |
| 03.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.07.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -2,83% | - |
| 01.07.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 30.06.2026 | 2,10 | 2,10 | 2,00 | 2,10 | 0,96% | - |
| 29.06.2026 | 2,12 | 2,14 | 2,06 | 2,08 | -0,95% | - |
| 26.06.2026 | 2,10 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 25.06.2026 | 2,12 | 2,16 | 2,12 | 2,12 | 0,00% | - |
| 24.06.2026 | 2,12 | 2,22 | 2,12 | 2,12 | 0,95% | - |
| 23.06.2026 | 2,10 | 2,10 | 2,06 | 2,10 | -0,94% | - |
| 22.06.2026 | 2,12 | 2,12 | 2,06 | 2,12 | 0,95% | - |
| 19.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 18.06.2026 | 2,02 | 2,10 | 2,02 | 2,10 | 5,00% | - |
| 17.06.2026 | 2,04 | 2,08 | 2,00 | 2,00 | -1,96% | - |
| 16.06.2026 | 2,06 | 2,06 | 1,97 | 2,04 | -0,97% | - |
| 15.06.2026 | 2,02 | 2,06 | 2,02 | 2,06 | 3,00% | - |
| 12.06.2026 | 2,04 | 2,06 | 2,00 | 2,00 | -0,99% | - |
| 11.06.2026 | 2,12 | 2,12 | 2,02 | 2,02 | -4,72% | - |
| 10.06.2026 | 2,12 | 2,18 | 2,12 | 2,12 | -0,93% | - |
| 09.06.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 4,90% | - |
| 08.06.2026 | 2,08 | 2,08 | 2,00 | 2,04 | -1,92% | - |
| 05.06.2026 | 2,12 | 2,12 | 2,08 | 2,08 | 0,00% | - |
| 04.06.2026 | 1,98 | 2,08 | 1,98 | 2,08 | 4,52% | - |
| 03.06.2026 | 1,92 | 1,99 | 1,91 | 1,99 | 3,65% | - |
| 02.06.2026 | 2,00 | 2,00 | 1,92 | 1,92 | -4,00% | - |
| 01.06.2026 | 2,18 | 2,18 | 2,00 | 2,00 | -7,41% | - |
| 29.05.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -1,82% | 500,00 |
| 28.05.2026 | 2,26 | 2,26 | 2,18 | 2,20 | -2,65% | - |
| 27.05.2026 | 2,26 | 2,26 | 2,24 | 2,26 | 0,89% | 700,00 |
| 26.05.2026 | 2,30 | 2,30 | 2,20 | 2,24 | -2,61% | - |
| 25.05.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 22.05.2026 | 2,28 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 21.05.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 3,67% | - |
| 20.05.2026 | 2,08 | 2,18 | 2,08 | 2,18 | 4,81% | - |
| 19.05.2026 | 2,12 | 2,14 | 2,08 | 2,08 | -0,95% | - |
| 18.05.2026 | 2,04 | 2,12 | 2,04 | 2,10 | 2,94% | - |
| 15.05.2026 | 2,20 | 2,20 | 2,04 | 2,04 | -7,27% | - |
| 14.05.2026 | 2,28 | 2,34 | 2,20 | 2,20 | -3,51% | - |
| 13.05.2026 | 2,04 | 2,28 | 2,02 | 2,28 | 11,76% | - |
| 12.05.2026 | 1,95 | 2,04 | 1,94 | 2,04 | 4,62% | - |
| 11.05.2026 | 1,96 | 2,02 | 1,93 | 1,95 | -2,01% | 800,00 |
| 08.05.2026 | 2,04 | 2,04 | 1,80 | 1,99 | -5,24% | - |
| 07.05.2026 | 2,16 | 2,20 | 2,10 | 2,10 | -2,78% | - |
| 06.05.2026 | 2,18 | 2,18 | 2,14 | 2,16 | -0,92% | - |
| 05.05.2026 | 2,18 | 2,22 | 2,16 | 2,18 | 0,93% | - |
| 04.05.2026 | 2,18 | 2,26 | 2,14 | 2,16 | 9,64% | - |
| 30.04.2026 | 1,93 | 1,99 | 1,93 | 1,97 | 0,51% | - |
| 29.04.2026 | 2,04 | 2,04 | 1,94 | 1,96 | -2,97% | - |
| 28.04.2026 | 2,02 | 2,04 | 2,00 | 2,02 | 0,00% | - |
| 27.04.2026 | 1,98 | 2,04 | 1,98 | 2,02 | 2,02% | - |
| 24.04.2026 | 1,97 | 2,02 | 1,97 | 1,98 | 0,51% | - |
| 23.04.2026 | 2,02 | 2,02 | 1,97 | 1,97 | -3,43% | - |
| 22.04.2026 | 2,02 | 2,10 | 2,02 | 2,04 | 0,00% | 500,00 |