1,710$
Echtzeit-Aktienkurs Organigram Holdings
Bid:
Ask:
Aktienkurse zur Organigram Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,73 | 1,74 | 1,70 | 1,71 | 0,00% | 592.586,00 |
| 30.05.2024 | 1,76 | 1,78 | 1,71 | 1,71 | -1,16% | 651.148,00 |
| 29.05.2024 | 1,75 | 1,76 | 1,70 | 1,73 | -1,70% | 913.565,00 |
| 28.05.2024 | 1,82 | 1,85 | 1,74 | 1,76 | -3,30% | 842.905,00 |
| 24.05.2024 | 1,86 | 1,88 | 1,80 | 1,82 | 1,11% | 670.590,00 |
| 23.05.2024 | 1,88 | 1,90 | 1,78 | 1,80 | -4,26% | 650.929,00 |
| 22.05.2024 | 1,91 | 1,95 | 1,87 | 1,88 | -2,08% | 665.633,00 |
| 21.05.2024 | 1,99 | 2,00 | 1,90 | 1,92 | -3,52% | 823.515,00 |
| 20.05.2024 | 2,01 | 2,03 | 1,96 | 1,99 | -1,49% | 532.374,00 |
| 17.05.2024 | 2,09 | 2,11 | 1,95 | 2,02 | -0,49% | 1.625.698,00 |
| 16.05.2024 | 1,91 | 2,11 | 1,91 | 2,03 | 5,18% | 2.323.570,00 |
| 15.05.2024 | 1,85 | 1,98 | 1,82 | 1,93 | 5,18% | 1.327.222,00 |
| 14.05.2024 | 1,75 | 1,92 | 1,75 | 1,84 | -0,27% | 2.127.555,00 |
| 13.05.2024 | 1,78 | 1,87 | 1,76 | 1,84 | 4,55% | 1.435.550,00 |
| 10.05.2024 | 1,83 | 1,83 | 1,74 | 1,76 | -2,22% | 703.250,00 |
| 09.05.2024 | 1,76 | 1,84 | 1,76 | 1,80 | 2,27% | 830.667,00 |
| 08.05.2024 | 1,79 | 1,81 | 1,73 | 1,76 | -2,49% | 1.026.458,00 |
| 07.05.2024 | 1,87 | 1,92 | 1,80 | 1,81 | -3,99% | 892.684,00 |
| 06.05.2024 | 1,89 | 1,94 | 1,84 | 1,88 | 1,35% | 1.195.348,00 |
| 03.05.2024 | 1,89 | 1,94 | 1,84 | 1,86 | -1,33% | 1.312.492,00 |
| 02.05.2024 | 1,95 | 2,00 | 1,86 | 1,88 | -1,83% | 999.005,00 |
| 01.05.2024 | 2,09 | 2,10 | 1,89 | 1,92 | -9,67% | 2.986.654,00 |
| 30.04.2024 | 1,84 | 2,17 | 1,81 | 2,12 | 13,37% | 8.105.789,00 |
| 29.04.2024 | 1,89 | 1,93 | 1,84 | 1,87 | 0,54% | 771.322,00 |
| 26.04.2024 | 1,88 | 1,94 | 1,84 | 1,86 | 0,00% | 751.385,00 |
| 25.04.2024 | 1,90 | 1,91 | 1,84 | 1,86 | -3,63% | 858.148,00 |
| 24.04.2024 | 1,95 | 1,98 | 1,91 | 1,93 | -1,03% | 768.126,00 |
| 23.04.2024 | 1,90 | 1,98 | 1,86 | 1,95 | 2,63% | 1.088.261,00 |
| 22.04.2024 | 1,95 | 1,96 | 1,84 | 1,90 | 0,53% | 1.018.721,00 |
| 19.04.2024 | 1,86 | 1,97 | 1,85 | 1,89 | 1,07% | 1.403.012,00 |
| 18.04.2024 | 1,84 | 1,95 | 1,80 | 1,87 | 2,19% | 1.227.772,00 |
| 17.04.2024 | 1,91 | 1,91 | 1,78 | 1,83 | -2,66% | 1.425.036,00 |
| 16.04.2024 | 1,87 | 1,92 | 1,84 | 1,88 | -0,53% | 1.047.031,00 |
| 15.04.2024 | 2,00 | 2,02 | 1,87 | 1,89 | -2,58% | 2.120.645,00 |
| 12.04.2024 | 2,02 | 2,07 | 1,92 | 1,94 | -5,60% | 2.047.753,00 |
| 11.04.2024 | 2,09 | 2,10 | 2,00 | 2,06 | -0,24% | 984.253,00 |
| 10.04.2024 | 2,06 | 2,16 | 2,03 | 2,06 | -1,58% | 945.196,00 |
| 09.04.2024 | 2,13 | 2,18 | 2,05 | 2,09 | -3,99% | 1.346.271,00 |
| 08.04.2024 | 2,18 | 2,28 | 2,11 | 2,18 | 2,83% | 1.832.682,00 |
| 05.04.2024 | 2,10 | 2,15 | 2,02 | 2,12 | 1,19% | 1.756.782,00 |
| 04.04.2024 | 2,36 | 2,37 | 2,08 | 2,10 | -8,11% | 4.345.166,00 |
| 03.04.2024 | 2,03 | 2,30 | 2,00 | 2,28 | 11,76% | 5.086.282,00 |
| 02.04.2024 | 2,04 | 2,11 | 2,03 | 2,04 | -0,49% | 2.902.802,00 |
| 01.04.2024 | 2,18 | 2,18 | 2,04 | 2,05 | -4,65% | 2.303.034,00 |
| 28.03.2024 | 2,31 | 2,31 | 2,14 | 2,15 | -6,32% | 3.351.130,00 |
| 27.03.2024 | 2,38 | 2,39 | 2,03 | 2,30 | -14,04% | 8.549.897,00 |
| 26.03.2024 | 2,54 | 2,91 | 2,49 | 2,67 | 5,95% | 2.210.769,00 |
| 25.03.2024 | 2,72 | 2,74 | 2,44 | 2,52 | -7,35% | 1.331.251,00 |
| 22.03.2024 | 2,51 | 2,79 | 2,49 | 2,72 | 8,37% | 2.897.440,00 |
| 21.03.2024 | 2,47 | 2,56 | 2,38 | 2,51 | 3,72% | 1.273.014,00 |
| 20.03.2024 | 2,22 | 2,45 | 2,21 | 2,42 | 9,01% | 1.287.961,00 |
| 19.03.2024 | 2,19 | 2,33 | 2,11 | 2,22 | -0,45% | 872.634,00 |
| 18.03.2024 | 2,10 | 2,27 | 2,06 | 2,23 | 7,73% | 1.807.049,00 |
| 15.03.2024 | 1,89 | 2,07 | 1,88 | 2,07 | 11,29% | 1.154.799,00 |
| 14.03.2024 | 1,92 | 1,92 | 1,85 | 1,86 | -3,12% | 435.734,00 |
| 13.03.2024 | 1,91 | 1,96 | 1,89 | 1,92 | 0,00% | 424.062,00 |
| 12.03.2024 | 1,95 | 1,96 | 1,90 | 1,92 | -1,54% | 365.152,00 |
| 11.03.2024 | 2,03 | 2,05 | 1,94 | 1,95 | -2,99% | 510.706,00 |
| 08.03.2024 | 2,00 | 2,10 | 1,96 | 2,01 | 1,01% | 712.285,00 |
| 07.03.2024 | 1,93 | 2,00 | 1,92 | 1,99 | 2,58% | 454.272,00 |
| 06.03.2024 | 1,94 | 1,98 | 1,89 | 1,94 | -0,51% | 664.494,00 |
| 05.03.2024 | 2,01 | 2,01 | 1,89 | 1,95 | -3,70% | 1.180.297,00 |
| 04.03.2024 | 2,14 | 2,14 | 2,00 | 2,03 | -6,68% | 811.125,00 |
| 01.03.2024 | 2,07 | 2,22 | 2,04 | 2,17 | 4,83% | 936.024,00 |
| 29.02.2024 | 2,08 | 2,15 | 2,05 | 2,07 | 0,98% | 726.802,00 |
| 28.02.2024 | 2,14 | 2,14 | 2,02 | 2,05 | -5,09% | 691.236,00 |
| 27.02.2024 | 2,02 | 2,19 | 2,02 | 2,16 | 5,88% | 918.243,00 |
| 26.02.2024 | 1,98 | 2,10 | 1,98 | 2,04 | 0,99% | 670.383,00 |
| 23.02.2024 | 1,99 | 2,06 | 1,93 | 2,02 | 2,02% | 505.840,00 |
| 22.02.2024 | 2,02 | 2,05 | 1,97 | 1,98 | -1,49% | 403.819,00 |
| 21.02.2024 | 2,03 | 2,04 | 1,91 | 2,01 | -2,66% | 776.964,00 |
| 20.02.2024 | 2,14 | 2,16 | 2,03 | 2,07 | -5,28% | 805.459,00 |
| 16.02.2024 | 2,01 | 2,18 | 1,97 | 2,18 | 9,00% | 1.512.362,00 |
| 15.02.2024 | 1,88 | 2,05 | 1,85 | 2,00 | 7,53% | 828.542,00 |
| 14.02.2024 | 1,91 | 1,94 | 1,78 | 1,86 | 0,54% | 804.309,00 |
| 13.02.2024 | 2,02 | 2,03 | 1,80 | 1,85 | -13,55% | 2.227.845,00 |
| 12.02.2024 | 2,24 | 2,28 | 2,05 | 2,14 | -6,14% | 1.801.147,00 |
| 09.02.2024 | 2,19 | 2,32 | 2,16 | 2,28 | 5,56% | 1.359.619,00 |
| 08.02.2024 | 2,05 | 2,22 | 2,02 | 2,16 | 6,40% | 1.129.882,00 |
| 07.02.2024 | 2,12 | 2,13 | 1,97 | 2,03 | -4,69% | 857.651,00 |
| 06.02.2024 | 1,76 | 2,14 | 1,73 | 2,13 | 21,02% | 2.255.067,00 |
| 05.02.2024 | 1,81 | 1,87 | 1,69 | 1,76 | -3,83% | 784.561,00 |
| 02.02.2024 | 1,83 | 1,87 | 1,76 | 1,83 | 0,00% | 719.301,00 |
| 01.02.2024 | 1,68 | 1,88 | 1,68 | 1,83 | 10,24% | 1.460.215,00 |
| 31.01.2024 | 1,62 | 1,72 | 1,62 | 1,66 | 1,84% | 620.609,00 |
| 30.01.2024 | 1,66 | 1,70 | 1,62 | 1,63 | -1,81% | 501.513,00 |
| 29.01.2024 | 1,62 | 1,69 | 1,57 | 1,66 | 1,22% | 1.167.393,00 |
| 26.01.2024 | 1,62 | 1,69 | 1,59 | 1,64 | 1,23% | 860.016,00 |
| 25.01.2024 | 1,73 | 1,73 | 1,55 | 1,62 | -5,81% | 1.436.210,00 |
| 24.01.2024 | 1,90 | 1,90 | 1,70 | 1,72 | -8,51% | 1.100.628,00 |
| 23.01.2024 | 1,78 | 1,91 | 1,78 | 1,88 | -0,79% | 723.942,00 |
| 22.01.2024 | 1,85 | 1,96 | 1,78 | 1,90 | 1,99% | 1.117.713,00 |
| 19.01.2024 | 1,71 | 1,87 | 1,64 | 1,86 | 10,60% | 1.069.316,00 |
| 18.01.2024 | 1,79 | 1,84 | 1,66 | 1,68 | -5,62% | 1.007.821,00 |
| 17.01.2024 | 1,88 | 1,88 | 1,73 | 1,78 | -6,32% | 1.246.130,00 |
| 16.01.2024 | 1,73 | 1,92 | 1,70 | 1,90 | 12,43% | 1.811.759,00 |
| 12.01.2024 | 1,69 | 1,73 | 1,59 | 1,69 | -1,17% | 1.012.522,00 |
| 11.01.2024 | 1,44 | 1,74 | 1,43 | 1,71 | 18,75% | 2.993.176,00 |
| 10.01.2024 | 1,40 | 1,48 | 1,37 | 1,44 | 5,11% | 923.190,00 |
| 09.01.2024 | 1,43 | 1,43 | 1,35 | 1,37 | -2,84% | 420.185,00 |