Oryzon Genomics SA ORY
BME · Spanien · Gesundheitstechnologie
€2,75-0,02 (-0,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,75 | -0,86 % | €2,76 | €2,77 | €2,71 | 81,92K |
| 2026-09-30 | €2,78 | +2,51 % | €2,71 | €2,78 | €2,71 | 190,93K |
| 2026-09-29 | €2,71 | -1,45 % | €2,75 | €2,76 | €2,71 | 164,75K |
| 2026-09-28 | €2,75 | +0,66 % | €2,76 | €2,81 | €2,73 | 216,11K |
| 2026-09-25 | €2,73 | +0,07 % | €2,72 | €2,76 | €2,72 | 91,30K |
| 2026-09-24 | €2,73 | -0,07 % | €2,76 | €2,76 | €2,69 | 201,66K |
| 2026-09-23 | €2,73 | -2,29 % | €2,79 | €2,79 | €2,73 | 173,20K |
| 2026-09-22 | €2,80 | +0,72 % | €2,78 | €2,82 | €2,77 | 55,68K |
| 2026-09-21 | €2,78 | -0,43 % | €2,77 | €2,79 | €2,75 | 38,39K |
| 2026-09-18 | €2,79 | -0,85 % | €2,83 | €2,83 | €2,77 | 55,35K |
| 2026-09-17 | €2,81 | +0,36 % | €2,81 | €2,83 | €2,80 | 60,08K |
| 2026-09-16 | €2,80 | +0,29 % | €2,82 | €2,82 | €2,78 | 34,50K |
| 2026-09-15 | €2,79 | +0,72 % | €2,80 | €2,81 | €2,76 | 89,99K |
| 2026-09-14 | €2,77 | -0,50 % | €2,82 | €2,82 | €2,76 | 63,50K |
| 2026-09-11 | €2,79 | -0,29 % | €2,79 | €2,81 | €2,78 | 96,76K |
| 2026-09-10 | €2,80 | +0,79 % | €2,77 | €2,82 | €2,77 | 71,30K |
| 2026-09-09 | €2,77 | -1,28 % | €2,83 | €2,83 | €2,77 | 88,45K |
| 2026-09-08 | €2,81 | +0,79 % | €2,82 | €2,84 | €2,80 | 200,98K |
| 2026-09-07 | €2,79 | -0,21 % | €2,80 | €2,80 | €2,76 | 80,40K |
| 2026-09-04 | €2,79 | -0,64 % | €2,82 | €2,82 | €2,79 | 57,83K |
| 2026-09-03 | €2,81 | 0,00 % | €2,78 | €2,85 | €2,78 | 44,25K |
| 2026-09-02 | €2,81 | +0,72 % | €2,81 | €2,84 | €2,76 | 109,06K |
| 2026-09-01 | €2,79 | -0,21 % | €2,80 | €2,81 | €2,77 | 110,20K |
| 2026-08-31 | €2,80 | -0,43 % | €2,87 | €2,87 | €2,79 | 171,32K |
| 2026-08-28 | €2,81 | -0,35 % | €2,83 | €2,88 | €2,75 | 367,33K |
| 2026-08-27 | €2,82 | -0,70 % | €2,86 | €2,86 | €2,82 | 130,04K |
| 2026-08-26 | €2,84 | -0,56 % | €2,86 | €2,87 | €2,84 | 72,81K |
| 2026-08-25 | €2,86 | +0,71 % | €2,82 | €2,87 | €2,82 | 74,08K |
| 2026-08-24 | €2,84 | -0,63 % | €2,88 | €2,88 | €2,81 | 122,32K |
| 2026-08-21 | €2,85 | +2,37 % | €2,81 | €2,88 | €2,79 | 201,09K |
| 2026-08-20 | €2,79 | -1,34 % | €2,88 | €2,88 | €2,78 | 275,56K |
| 2026-08-19 | €2,83 | -1,19 % | €2,85 | €2,88 | €2,81 | 250,99K |
| 2026-08-18 | €2,86 | -1,38 % | €2,90 | €2,91 | €2,86 | 158,01K |
| 2026-08-17 | €2,90 | +0,49 % | €2,90 | €2,94 | €2,89 | 298,26K |
| 2026-08-14 | €2,89 | -0,48 % | €2,92 | €2,92 | €2,88 | 125,44K |
| 2026-08-13 | €2,90 | -0,21 % | €2,89 | €2,93 | €2,89 | 141,48K |
| 2026-08-12 | €2,91 | +0,14 % | €2,90 | €2,91 | €2,89 | 116,45K |
| 2026-08-11 | €2,90 | 0,00 % | €2,90 | €2,93 | €2,88 | 191,46K |
| 2026-08-10 | €2,90 | -0,27 % | €2,92 | €2,92 | €2,90 | 111,81K |
| 2026-08-07 | €2,91 | -0,27 % | €2,94 | €2,94 | €2,91 | 104,34K |
| 2026-08-06 | €2,92 | -0,41 % | €2,94 | €2,95 | €2,92 | 101,71K |
| 2026-08-05 | €2,93 | -0,81 % | €2,95 | €2,98 | €2,93 | 311,42K |
| 2026-08-04 | €2,95 | +1,30 % | €2,90 | €2,96 | €2,90 | 311,21K |
| 2026-08-03 | €2,92 | +1,25 % | €2,93 | €2,93 | €2,87 | 217,47K |
| 2026-07-31 | €2,88 | -0,14 % | €2,89 | €2,97 | €2,87 | 283,54K |
| 2026-07-30 | €2,88 | -0,48 % | €2,90 | €2,90 | €2,86 | 215,08K |
| 2026-07-29 | €2,90 | -1,70 % | €2,97 | €2,97 | €2,88 | 419,54K |
| 2026-07-28 | €2,95 | -1,27 % | €3,00 | €3,04 | €2,94 | 289,62K |
| 2026-07-27 | €2,99 | +0,95 % | €3,01 | €3,04 | €2,96 | 442,48K |
| 2026-07-24 | €2,96 | -0,60 % | €2,93 | €3,00 | €2,92 | 131,37K |
| 2026-07-23 | €2,98 | -0,33 % | €2,99 | €3,03 | €2,94 | 423,31K |
| 2026-07-22 | €2,99 | +4,92 % | €2,86 | €3,02 | €2,82 | 982,44K |
| 2026-07-21 | €2,85 | +0,28 % | €2,84 | €2,85 | €2,81 | 112,76K |
| 2026-07-20 | €2,84 | -2,21 % | €2,87 | €2,90 | €2,82 | 280,71K |
| 2026-07-17 | €2,90 | 0,00 % | €2,88 | €2,90 | €2,86 | 86,27K |
| 2026-07-16 | €2,90 | +0,35 % | €2,89 | €2,92 | €2,88 | 191,98K |
| 2026-07-15 | €2,89 | -0,89 % | €2,92 | €2,92 | €2,88 | 123,90K |
| 2026-07-14 | €2,92 | +0,27 % | €2,92 | €2,92 | €2,87 | 180,16K |
| 2026-07-13 | €2,91 | +1,18 % | €2,89 | €2,92 | €2,85 | 177,88K |
| 2026-07-10 | €2,88 | -2,04 % | €2,95 | €2,97 | €2,87 | 316,64K |
| 2026-07-09 | €2,94 | +0,55 % | €2,97 | €2,97 | €2,89 | 255,50K |
| 2026-07-08 | €2,92 | -1,48 % | €2,97 | €2,97 | €2,92 | 278,47K |
| 2026-07-07 | €2,96 | +0,41 % | €2,95 | €2,98 | €2,91 | 389,37K |
| 2026-07-06 | €2,95 | -1,07 % | €3,05 | €3,05 | €2,90 | 420,35K |
| 2026-07-03 | €2,98 | +0,54 % | €3,00 | €3,08 | €2,96 | 681,28K |
| 2026-07-02 | €2,97 | +4,80 % | €2,86 | €3,04 | €2,84 | 1,42M |
| 2026-07-01 | €2,83 | -8,41 % | €2,85 | €2,85 | €2,71 | 2,97M |
| 2026-06-30 | €3,09 | -0,71 % | €3,10 | €3,17 | €3,07 | 538,57K |
| 2026-06-29 | €3,11 | -2,08 % | €3,19 | €3,21 | €3,05 | 696,25K |
| 2026-06-26 | €3,18 | +1,47 % | €3,14 | €3,19 | €3,08 | 500,55K |
| 2026-06-25 | €3,13 | -1,51 % | €3,16 | €3,18 | €3,09 | 442,55K |
| 2026-06-24 | €3,18 | -0,13 % | €3,20 | €3,20 | €3,13 | 319,01K |
| 2026-06-23 | €3,19 | +0,95 % | €3,13 | €3,22 | €3,13 | 562,58K |
| 2026-06-22 | €3,16 | +0,64 % | €3,14 | €3,19 | €3,10 | 299,62K |
| 2026-06-19 | €3,14 | -1,20 % | €3,15 | €3,19 | €3,13 | 190,45K |
| 2026-06-18 | €3,17 | +0,51 % | €3,17 | €3,19 | €3,13 | 317,89K |
| 2026-06-17 | €3,16 | +1,02 % | €3,13 | €3,16 | €3,09 | 267,52K |
| 2026-06-16 | €3,13 | +0,19 % | €3,12 | €3,15 | €3,09 | 280,70K |
| 2026-06-15 | €3,12 | -0,70 % | €3,20 | €3,20 | €3,08 | 569,21K |
| 2026-06-12 | €3,14 | +0,71 % | €3,13 | €3,23 | €3,08 | 1,09M |
| 2026-06-11 | €3,12 | +0,32 % | €3,16 | €3,20 | €3,06 | 555,91K |
| 2026-06-10 | €3,11 | +4,22 % | €2,99 | €3,14 | €2,99 | 522,72K |
| 2026-06-09 | €2,98 | +0,34 % | €2,97 | €3,07 | €2,96 | 343,83K |
| 2026-06-08 | €2,97 | -0,67 % | €2,94 | €3,01 | €2,90 | 511,92K |
| 2026-06-05 | €2,99 | -1,25 % | €3,04 | €3,10 | €2,97 | 386,47K |
| 2026-06-04 | €3,03 | +0,07 % | €3,03 | €3,07 | €2,93 | 431,01K |
| 2026-06-03 | €3,03 | -1,56 % | €3,08 | €3,10 | €3,03 | 226,35K |
| 2026-06-02 | €3,08 | +0,46 % | €3,07 | €3,14 | €3,05 | 352,64K |
| 2026-06-01 | €3,06 | -2,54 % | €3,12 | €3,21 | €3,06 | 774,09K |
| 2026-05-29 | €3,14 | +0,96 % | €3,15 | €3,25 | €3,13 | 1,05M |