Holen Sie sich die Stockscreener-App
13.35
0.68%
0.09
Vorhandelsmarkt:
13.34
-0.010
-0.07%
Organon Co-Aktien (OGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $13.35 | $13.27 | $0.085 | 7,238,844.0 | +0.68% |
| 2026-05-04 | $13.30 | $13.26 | $0.04 | 6,362,938.0 | -0.23% |
| 2026-05-01 | $13.32 | $13.25 | $0.07 | 9,913,216.0 | +0.30% |
| 2026-04-30 | $13.39 | $13.25 | $0.14 | 14,850,678.0 | -0.67% |
| 2026-04-29 | $13.36 | $13.30 | $0.06 | 17,210,803.0 | +0.15% |
| 2026-04-28 | $13.38 | $13.18 | $0.1957 | 36,736,810.0 | +1.22% |
| 2026-04-27 | $13.24 | $13.15 | $0.09 | 134,303,014.0 | +16.87% |
| 2026-04-24 | $11.58 | $9.96 | $1.62 | 31,632,788.0 | +30.93% |
| 2026-04-23 | $9.10 | $8.51 | $0.595 | 4,264,807.0 | -5.91% |
| 2026-04-22 | $9.39 | $8.91 | $0.4763 | 6,603,439.0 | +3.39% |
| 2026-04-21 | $9.46 | $8.79 | $0.675 | 5,594,828.0 | -4.54% |
| 2026-04-20 | $9.83 | $9.21 | $0.62 | 7,242,345.0 | -5.12% |
| 2026-04-17 | $9.78 | $9.21 | $0.5739 | 6,995,601.0 | +4.61% |
| 2026-04-16 | $9.77 | $9.15 | $0.62 | 10,241,046.0 | +1.30% |
| 2026-04-15 | $9.35 | $8.34 | $1.01 | 9,609,902.0 | +5.86% |
| 2026-04-14 | $8.80 | $8.13 | $0.675 | 6,952,053.0 | +1.87% |
| 2026-04-13 | $8.95 | $8.12 | $0.835 | 14,063,340.0 | -3.28% |
| 2026-04-10 | $8.93 | $7.94 | $0.99 | 39,331,010.0 | +27.79% |
| 2026-04-09 | $6.96 | $5.82 | $1.14 | 10,009,201.0 | +17.92% |
| 2026-04-08 | $6.30 | $5.84 | $0.46 | 5,214,621.0 | -4.25% |
| 2026-04-07 | $6.19 | $5.94 | $0.25 | 3,018,748.0 | +1.16% |
Organon Co-Aktien (OGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Organon Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Organon Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Organon Co-Aktien (OGN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $13.35 | $13.25 | $0.10 | 30,753,842.0 | +0.75% |
| 2026-04 | $13.39 | $5.82 | $7.57 | 374,696,260.0 | +121.20% |
| 2026-03 | $7.24 | $5.69 | $1.55 | 74,933,157.0 | -17.83% |
| 2026-02 | $8.53 | $6.50 | $2.03 | 92,300,914.0 | -14.64% |
| 2026-01 | $9.94 | $7.15 | $2.79 | 134,797,094.0 | +19.11% |
Organon Co-Aktien (OGN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.81 | $6.75 | $1.06 | 94,620,938.0 | -7.52% |
| 2025-11 | $7.88 | $6.33 | $1.55 | 124,762,435.0 | +14.22% |
| 2025-10 | $11.29 | $6.18 | $5.11 | 146,993,309.0 | -36.80% |
| 2025-09 | $10.95 | $9.15 | $1.79 | 78,408,869.0 | +13.38% |
| 2025-08 | $10.31 | $8.31 | $2.00 | 99,867,099.0 | -2.89% |
| 2025-07 | $10.44 | $9.40 | $1.04 | 78,630,724.0 | +0.21% |
| 2025-06 | $10.36 | $8.82 | $1.54 | 79,892,597.0 | +4.99% |
| 2025-05 | $10.88 | $8.01 | $2.87 | 182,656,021.0 | -28.69% |
| 2025-04 | $14.90 | $10.45 | $4.45 | 94,368,348.0 | -13.16% |
| 2025-03 | $16.08 | $14.22 | $1.86 | 77,199,985.0 | -0.13% |
| 2025-02 | $17.23 | $14.53 | $2.70 | 61,085,379.0 | -4.18% |
| 2025-01 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
Organon Co-Aktien (OGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| 2024-11 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| 2024-10 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| 2024-09 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| 2024-08 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| 2024-07 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| 2024-06 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| 2024-05 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| 2024-04 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| 2024-03 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| 2024-02 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| 2024-01 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):