0,391$
-3,93%
Echtzeit-Aktienkurs Organigram Holdings
Bid:
Ask:
Aktienkurse zur Organigram Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -4,00% | 494.633,00 |
| 14.11.2024 | 1,56 | 1,58 | 1,48 | 1,50 | -5,06% | 741.587,00 |
| 13.11.2024 | 1,59 | 1,63 | 1,52 | 1,58 | -0,63% | 1.271.185,00 |
| 12.11.2024 | 1,55 | 1,64 | 1,54 | 1,59 | 1,92% | 1.063.050,00 |
| 11.11.2024 | 1,59 | 1,61 | 1,52 | 1,56 | -1,27% | 789.845,00 |
| 08.11.2024 | 1,63 | 1,66 | 1,56 | 1,58 | -4,24% | 902.908,00 |
| 07.11.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -1,79% | 670.030,00 |
| 06.11.2024 | 1,71 | 1,73 | 1,61 | 1,68 | -9,19% | 1.476.249,00 |
| 05.11.2024 | 1,80 | 1,85 | 1,77 | 1,85 | 2,78% | 321.873,00 |
| 04.11.2024 | 1,71 | 1,85 | 1,71 | 1,80 | 4,05% | 465.185,00 |
| 01.11.2024 | 1,73 | 1,76 | 1,71 | 1,73 | 1,17% | 321.377,00 |
| 31.10.2024 | 1,76 | 1,78 | 1,70 | 1,71 | -3,93% | 378.352,00 |
| 30.10.2024 | 1,82 | 1,88 | 1,77 | 1,78 | -2,73% | 352.735,00 |
| 29.10.2024 | 1,85 | 1,94 | 1,81 | 1,83 | -2,66% | 545.900,00 |
| 28.10.2024 | 1,86 | 1,90 | 1,82 | 1,88 | 1,62% | 378.356,00 |
| 25.10.2024 | 1,84 | 1,93 | 1,82 | 1,85 | 3,35% | 529.947,00 |
| 24.10.2024 | 1,83 | 1,88 | 1,78 | 1,79 | -2,19% | 335.564,00 |
| 23.10.2024 | 1,87 | 1,92 | 1,79 | 1,83 | -1,61% | 876.584,00 |
| 22.10.2024 | 1,76 | 1,88 | 1,73 | 1,86 | 5,68% | 891.262,00 |
| 21.10.2024 | 1,77 | 1,79 | 1,73 | 1,76 | -1,12% | 229.306,00 |
| 18.10.2024 | 1,73 | 1,79 | 1,73 | 1,78 | 2,30% | 296.486,00 |
| 17.10.2024 | 1,75 | 1,76 | 1,71 | 1,74 | 0,00% | 245.664,00 |
| 16.10.2024 | 1,75 | 1,76 | 1,73 | 1,74 | 0,58% | 169.118,00 |
| 15.10.2024 | 1,78 | 1,80 | 1,70 | 1,73 | -2,26% | 241.872,00 |
| 14.10.2024 | 1,73 | 1,79 | 1,72 | 1,77 | 2,91% | 242.971,00 |
| 11.10.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 3,61% | 196.014,00 |
| 10.10.2024 | 1,66 | 1,68 | 1,63 | 1,66 | -0,60% | 210.533,00 |
| 09.10.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -1,76% | 306.262,00 |
| 08.10.2024 | 1,73 | 1,74 | 1,67 | 1,70 | -1,16% | 344.472,00 |
| 07.10.2024 | 1,78 | 1,78 | 1,69 | 1,72 | -2,27% | 402.607,00 |
| 04.10.2024 | 1,78 | 1,79 | 1,75 | 1,76 | 0,00% | 208.292,00 |
| 03.10.2024 | 1,73 | 1,79 | 1,72 | 1,76 | 1,15% | 280.083,00 |
| 02.10.2024 | 1,75 | 1,77 | 1,73 | 1,74 | -1,14% | 253.392,00 |
| 01.10.2024 | 1,81 | 1,81 | 1,74 | 1,76 | -2,76% | 438.795,00 |
| 30.09.2024 | 1,75 | 1,89 | 1,75 | 1,81 | 2,84% | 558.148,00 |
| 27.09.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -0,56% | 246.163,00 |
| 26.09.2024 | 1,75 | 1,80 | 1,74 | 1,77 | 1,72% | 302.436,00 |
| 25.09.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -3,33% | 613.887,00 |
| 24.09.2024 | 1,79 | 1,84 | 1,77 | 1,80 | 0,56% | 319.637,00 |
| 23.09.2024 | 1,79 | 1,82 | 1,76 | 1,79 | -0,56% | 293.657,00 |
| 20.09.2024 | 1,85 | 1,87 | 1,79 | 1,80 | -2,17% | 451.820,00 |
| 19.09.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -2,13% | 303.027,00 |
| 18.09.2024 | 1,89 | 1,95 | 1,85 | 1,88 | -0,53% | 265.333,00 |
| 17.09.2024 | 1,90 | 2,00 | 1,88 | 1,89 | 0,00% | 449.002,00 |
| 16.09.2024 | 1,86 | 1,92 | 1,83 | 1,89 | 1,61% | 356.075,00 |
| 13.09.2024 | 1,85 | 1,90 | 1,83 | 1,86 | 1,09% | 321.504,00 |
| 12.09.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -1,08% | 267.536,00 |
| 11.09.2024 | 1,83 | 1,89 | 1,81 | 1,86 | 1,64% | 309.242,00 |
| 10.09.2024 | 1,82 | 1,84 | 1,76 | 1,83 | 0,55% | 298.226,00 |
| 09.09.2024 | 1,77 | 1,87 | 1,77 | 1,82 | 4,00% | 382.064,00 |
| 06.09.2024 | 1,81 | 1,83 | 1,72 | 1,75 | -3,85% | 314.038,00 |
| 05.09.2024 | 1,82 | 1,86 | 1,80 | 1,82 | 1,11% | 247.893,00 |
| 04.09.2024 | 1,78 | 1,90 | 1,77 | 1,80 | 0,56% | 584.730,00 |
| 03.09.2024 | 1,84 | 1,86 | 1,77 | 1,79 | -3,24% | 534.909,00 |
| 30.08.2024 | 1,86 | 1,89 | 1,83 | 1,85 | 0,54% | 205.364,00 |
| 29.08.2024 | 1,85 | 1,92 | 1,82 | 1,84 | 0,00% | 473.479,00 |
| 28.08.2024 | 1,83 | 1,87 | 1,80 | 1,84 | 0,55% | 339.832,00 |
| 27.08.2024 | 1,94 | 1,94 | 1,83 | 1,83 | -8,04% | 816.387,00 |
| 26.08.2024 | 2,02 | 2,05 | 1,98 | 1,99 | -1,49% | 467.698,00 |
| 23.08.2024 | 1,94 | 2,05 | 1,94 | 2,02 | 4,12% | 505.088,00 |
| 22.08.2024 | 2,02 | 2,03 | 1,93 | 1,94 | -3,96% | 326.941,00 |
| 21.08.2024 | 1,92 | 2,06 | 1,89 | 2,02 | 5,21% | 644.611,00 |
| 20.08.2024 | 2,00 | 2,01 | 1,91 | 1,92 | -3,52% | 547.348,00 |
| 19.08.2024 | 2,04 | 2,07 | 1,97 | 1,99 | -3,86% | 789.422,00 |
| 16.08.2024 | 1,96 | 2,08 | 1,93 | 2,07 | 4,02% | 1.478.243,00 |
| 15.08.2024 | 1,89 | 2,02 | 1,84 | 1,99 | 4,74% | 1.335.429,00 |
| 14.08.2024 | 1,82 | 1,99 | 1,81 | 1,90 | 4,97% | 1.890.908,00 |
| 13.08.2024 | 1,64 | 1,84 | 1,55 | 1,81 | 25,69% | 3.650.644,00 |
| 12.08.2024 | 1,47 | 1,51 | 1,43 | 1,44 | -2,04% | 761.552,00 |
| 09.08.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -4,55% | 682.765,00 |
| 08.08.2024 | 1,51 | 1,59 | 1,48 | 1,54 | 3,36% | 907.308,00 |
| 07.08.2024 | 1,56 | 1,56 | 1,48 | 1,49 | -2,61% | 430.907,00 |
| 06.08.2024 | 1,48 | 1,56 | 1,43 | 1,53 | 6,99% | 401.678,00 |
| 05.08.2024 | 1,35 | 1,44 | 1,31 | 1,43 | -4,03% | 664.654,00 |
| 02.08.2024 | 1,52 | 1,56 | 1,46 | 1,49 | -5,10% | 554.340,00 |
| 01.08.2024 | 1,67 | 1,70 | 1,56 | 1,57 | -6,55% | 816.150,00 |
| 31.07.2024 | 1,66 | 1,73 | 1,65 | 1,68 | 1,20% | 423.840,00 |
| 30.07.2024 | 1,66 | 1,68 | 1,61 | 1,66 | 3,11% | 587.374,00 |
| 29.07.2024 | 1,64 | 1,66 | 1,60 | 1,61 | -1,23% | 293.484,00 |
| 26.07.2024 | 1,63 | 1,65 | 1,61 | 1,63 | 0,62% | 364.291,00 |
| 25.07.2024 | 1,65 | 1,67 | 1,62 | 1,62 | -0,31% | 346.428,00 |
| 24.07.2024 | 1,73 | 1,75 | 1,62 | 1,63 | -7,41% | 659.309,00 |
| 23.07.2024 | 1,77 | 1,80 | 1,74 | 1,76 | -1,13% | 614.095,00 |
| 22.07.2024 | 1,67 | 1,78 | 1,66 | 1,78 | 7,58% | 1.287.166,00 |
| 19.07.2024 | 1,63 | 1,67 | 1,61 | 1,65 | 1,85% | 358.629,00 |
| 18.07.2024 | 1,70 | 1,74 | 1,61 | 1,62 | -4,14% | 677.565,00 |
| 17.07.2024 | 1,73 | 1,79 | 1,67 | 1,69 | -3,43% | 742.223,00 |
| 16.07.2024 | 1,72 | 1,76 | 1,70 | 1,75 | 2,34% | 470.517,00 |
| 15.07.2024 | 1,67 | 1,73 | 1,67 | 1,71 | 0,88% | 584.509,00 |
| 12.07.2024 | 1,72 | 1,72 | 1,67 | 1,70 | -0,29% | 356.013,00 |
| 11.07.2024 | 1,60 | 1,70 | 1,60 | 1,70 | 7,59% | 724.531,00 |
| 10.07.2024 | 1,57 | 1,62 | 1,57 | 1,58 | 0,64% | 326.592,00 |
| 09.07.2024 | 1,56 | 1,60 | 1,55 | 1,57 | 0,00% | 315.293,00 |
| 08.07.2024 | 1,58 | 1,59 | 1,54 | 1,57 | -0,95% | 290.213,00 |
| 05.07.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,31% | 261.012,00 |
| 03.07.2024 | 1,51 | 1,62 | 1,51 | 1,59 | 6,71% | 424.300,00 |
| 02.07.2024 | 1,54 | 1,55 | 1,48 | 1,49 | -3,25% | 802.526,00 |
| 01.07.2024 | 1,54 | 1,58 | 1,53 | 1,54 | 0,00% | 402.602,00 |
| 28.06.2024 | 1,62 | 1,63 | 1,54 | 1,54 | -3,75% | 398.380,00 |
| 27.06.2024 | 1,54 | 1,63 | 1,52 | 1,60 | 4,92% | 676.298,00 |