Holen Sie sich die Stockscreener-App
6.40
1.23%
-0.08
Handel nachbörslich:
6.43
0.03
+0.47%
Organon Co-Aktien (OGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-11 | $6.51 | $6.38 | $0.14 | 2,456,041.0 | -1.23% |
| 2026-03-10 | $6.62 | $6.34 | $0.28 | 3,800,040.0 | -0.77% |
| 2026-03-09 | $6.57 | $6.34 | $0.23 | 3,763,205.0 | -0.46% |
| 2026-03-06 | $6.67 | $6.53 | $0.14 | 2,545,452.0 | -2.24% |
| 2026-03-05 | $6.98 | $6.66 | $0.32 | 2,926,552.0 | -2.33% |
| 2026-03-04 | $7.06 | $6.83 | $0.23 | 3,152,103.0 | -0.43% |
| 2026-03-03 | $7.09 | $6.88 | $0.215 | 2,629,161.0 | -4.03% |
| 2026-03-02 | $7.24 | $7.04 | $0.20 | 2,835,886.0 | -1.37% |
| 2026-02-27 | $7.34 | $7.08 | $0.26 | 3,738,287.0 | +0.83% |
| 2026-02-26 | $7.50 | $7.16 | $0.34 | 4,394,069.0 | -3.73% |
| 2026-02-25 | $8.17 | $7.50 | $0.67 | 5,079,435.0 | -7.74% |
| 2026-02-24 | $8.24 | $7.86 | $0.38 | 4,679,901.0 | +2.78% |
| 2026-02-23 | $8.14 | $7.90 | $0.24 | 4,074,192.0 | -2.22% |
| 2026-02-20 | $8.15 | $7.60 | $0.5499 | 6,716,773.0 | +7.71% |
| 2026-02-19 | $7.57 | $7.41 | $0.155 | 3,045,836.0 | +0.80% |
| 2026-02-18 | $7.55 | $7.25 | $0.2989 | 3,681,025.0 | +2.47% |
| 2026-02-17 | $7.48 | $7.24 | $0.2449 | 3,791,173.0 | -1.49% |
| 2026-02-13 | $7.58 | $6.97 | $0.6075 | 5,486,463.0 | +4.67% |
| 2026-02-12 | $7.28 | $6.50 | $0.78 | 12,627,785.0 | -8.19% |
| 2026-02-11 | $7.81 | $7.64 | $0.17 | 4,473,893.0 | -1.54% |
| 2026-02-10 | $8.00 | $7.81 | $0.19 | 4,172,659.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $7.24 | $6.34 | $0.90 | 26,564,481.0 | -12.21% |
| 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% |
0.52%
1.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):