CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Organogenesis
Organogenesis
Днес
+0.08 (+3.21%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 20232.57-0.03-1.17%2.602.612.49
Jan 30, 20232.49-0.13-5.22%2.622.622.47
Jan 27, 20232.620.020.76%2.602.642.54
Jan 26, 20232.570.020.78%2.552.612.51
Jan 25, 20232.50-0.13-5.20%2.632.632.43
Jan 24, 20232.600.031.15%2.572.642.52
Jan 23, 20232.58-0.06-2.33%2.642.642.57
Jan 20, 20232.62-0.01-0.38%2.632.642.52
Jan 19, 20232.57-0.10-3.89%2.672.672.48
Jan 18, 20232.58-0.18-6.98%2.762.762.57
Jan 17, 20232.680.020.75%2.662.682.58
Jan 13, 20232.61-0.38-14.56%2.992.992.56
Jan 12, 20232.910.041.37%2.872.922.82
Jan 11, 20232.86-0.02-0.70%2.882.882.73
Jan 10, 20232.79-0.13-4.66%2.922.922.67
Jan 09, 20232.72-0.15-5.51%2.872.872.63
Jan 06, 20232.65-0.25-9.43%2.902.902.61
Jan 05, 20232.69-0.06-2.23%2.752.752.65
Jan 04, 20232.720.000.00%2.722.732.60
Jan 03, 20232.62-0.15-5.73%2.772.812.61
Dec 30, 20222.700.082.96%2.622.712.60
Dec 29, 20222.630.124.56%2.512.642.51
Dec 28, 20222.49-0.02-0.80%2.512.572.47
Dec 27, 20222.51-0.23-9.16%2.742.742.50
Dec 23, 20222.60-0.15-5.77%2.752.752.58
Dec 22, 20222.62-0.07-2.67%2.692.702.59
Dec 21, 20222.620.041.53%2.582.632.53
Dec 20, 20222.53-0.02-0.79%2.552.602.48
Dec 19, 20222.56-0.24-9.37%2.802.802.48
Dec 16, 20222.59-0.07-2.70%2.662.662.50
Dec 15, 20222.56-0.31-12.11%2.872.872.55
Dec 14, 20222.72-0.20-7.35%2.922.932.66
Dec 13, 20222.72-0.08-2.94%2.802.822.63
Dec 12, 20222.64-0.17-6.44%2.812.812.58
Dec 09, 20222.65-0.09-3.40%2.742.792.65
Dec 08, 20222.740.041.46%2.702.742.62
Dec 07, 20222.660.031.13%2.632.692.60
Dec 06, 20222.61-0.23-8.81%2.842.842.60
Dec 05, 20222.65-0.09-3.40%2.742.742.60
Dec 02, 20222.74-0.18-6.57%2.922.922.67
Dec 01, 20222.75-0.01-0.36%2.762.842.74
Nov 30, 20222.74-0.04-1.46%2.782.782.65
Nov 29, 20222.71-0.07-2.58%2.782.782.65
Nov 28, 20222.66-0.25-9.40%2.912.912.64
Nov 25, 20222.80-0.07-2.50%2.872.882.78
Nov 23, 20222.840.062.11%2.782.862.71
Nov 22, 20222.730.062.20%2.672.742.57
Nov 21, 20222.62-0.03-1.15%2.652.652.57
Nov 18, 20222.61-0.16-6.13%2.772.772.58
Nov 17, 20222.61-0.15-5.75%2.762.762.60
Nov 16, 20222.74-0.26-9.49%3.003.002.72
Nov 15, 20222.89-0.14-4.84%3.033.032.87
Nov 14, 20222.870.000.00%2.872.962.85
Nov 11, 20222.890.196.57%2.702.982.65
Nov 10, 20222.620.093.44%2.532.692.23
Nov 09, 20223.11-0.25-8.04%3.363.373.07
Nov 08, 20223.24-0.08-2.47%3.323.343.21
Nov 07, 20223.290.082.43%3.213.313.21
Nov 04, 20223.19-0.24-7.52%3.433.433.06
Nov 03, 20223.13-0.13-4.15%3.263.273.10
Nov 02, 20223.26-0.14-4.29%3.403.413.25
Nov 01, 20223.37-0.01-0.30%3.383.423.32
Oct 31, 20223.30-0.12-3.64%3.423.423.24
Oct 28, 20223.320.010.30%3.313.403.26
Oct 27, 20223.28-0.07-2.13%3.353.363.24
Oct 26, 20223.290.030.91%3.263.373.20
Oct 25, 20223.19-0.04-1.25%3.233.253.17
Oct 24, 20223.16-0.05-1.58%3.213.263.11
Oct 21, 20223.16-0.05-1.58%3.213.223.06
Oct 20, 20223.14-0.22-7.01%3.363.363.13
Oct 19, 20223.17-0.19-5.99%3.363.433.11
Oct 18, 20223.33-0.11-3.30%3.443.503.30
Oct 17, 20223.29-0.04-1.22%3.333.343.27
Oct 14, 20223.22-0.14-4.35%3.363.403.19
Oct 13, 20223.300.092.73%3.213.323.09
Oct 12, 20223.22-0.44-13.66%3.663.663.21
Oct 11, 20223.34-0.14-4.19%3.483.483.12
Oct 10, 20223.24-0.15-4.63%3.393.393.13
Oct 07, 20223.20-0.13-4.06%3.333.373.17
Oct 06, 20223.33-0.06-1.80%3.393.393.29
Oct 05, 20223.34-0.12-3.59%3.463.463.29
Oct 04, 20223.450.020.58%3.433.453.37
Oct 03, 20223.27-0.20-6.12%3.473.473.22
Sep 30, 20223.26-0.04-1.23%3.303.453.25
Sep 29, 20223.27-0.20-6.12%3.473.473.24
Sep 28, 20223.390.020.59%3.373.433.26
Sep 27, 20223.240.020.62%3.223.293.16
Sep 26, 20223.160.010.32%3.153.253.14
Sep 23, 20223.17-0.13-4.10%3.303.313.09
Sep 22, 20223.20-0.06-1.87%3.263.263.16
Sep 21, 20223.27-0.05-1.53%3.323.433.24
Sep 20, 20223.28-0.13-3.96%3.413.523.22
Sep 19, 20223.450.000.00%3.453.463.35
Sep 16, 20223.40-0.15-4.41%3.553.553.38
Sep 15, 20223.570.020.56%3.553.653.51
Sep 14, 20223.560.020.56%3.543.613.46
Sep 13, 20223.49-0.25-7.16%3.743.783.45
Sep 12, 20223.76-0.05-1.33%3.813.813.52
Sep 09, 20223.71-0.17-4.58%3.883.883.61
Sep 08, 20223.61-0.08-2.22%3.693.773.50
Sep 07, 20223.53-0.24-6.80%3.773.773.43
Sep 06, 20223.650.010.27%3.643.773.53
Sep 02, 20223.53-0.18-5.10%3.713.733.49
Sep 01, 20223.70-0.12-3.24%3.823.823.50
Aug 31, 20223.59-0.32-8.89%3.913.933.58
Aug 30, 20223.77-0.14-3.76%3.923.923.75
Aug 29, 20223.81-0.08-2.15%3.903.953.81
Aug 26, 20223.92-0.33-8.33%4.244.253.89
Aug 25, 20224.160.020.53%4.144.184.01
Aug 24, 20224.02-0.12-2.96%4.144.194.00
Aug 23, 20224.09-0.04-1.05%4.134.173.98
Aug 22, 20224.11-0.13-3.06%4.244.334.07
Aug 19, 20224.27-0.32-7.59%4.594.654.24
Aug 18, 20224.54-0.08-1.80%4.634.634.34
Aug 17, 20224.46-0.36-8.09%4.834.844.46
Aug 16, 20224.870.010.18%4.864.954.73
Aug 15, 20224.880.071.41%4.824.914.68
Aug 12, 20224.72-0.20-4.32%4.934.934.71
Aug 11, 20224.79-0.13-2.75%4.924.934.71
Aug 10, 20224.84-0.57-11.79%5.415.414.65
Aug 09, 20226.05-0.44-7.24%6.486.495.84
Aug 08, 20226.470.131.96%6.346.556.14
Aug 05, 20226.210.142.29%6.076.215.81
Aug 04, 20225.93-0.08-1.42%6.026.025.66
Aug 03, 20225.75-0.12-2.12%5.885.925.72
Aug 02, 20225.62-0.44-7.81%6.066.065.62
Aug 01, 20225.72-0.12-2.06%5.835.845.66
Jul 29, 20225.77-0.28-4.89%6.056.105.68
Jul 28, 20225.92-0.16-2.62%6.086.105.78
Jul 27, 20225.890.254.33%5.645.935.52
Jul 26, 20225.48-0.18-3.30%5.665.705.27
Jul 25, 20225.49-0.04-0.66%5.525.545.38
Jul 22, 20225.41-0.26-4.88%5.675.675.33
Jul 21, 20225.51-0.02-0.33%5.535.615.42
Jul 20, 20225.46-0.26-4.78%5.725.725.34
Jul 19, 20225.330.040.77%5.295.365.21
Jul 18, 20225.14-0.38-7.34%5.515.515.08
Jul 15, 20225.28-0.49-9.28%5.775.775.16
Jul 14, 20225.20-0.29-5.55%5.495.535.16
Jul 13, 20225.430.040.72%5.395.575.12
Jul 12, 20225.200.050.98%5.155.274.93
Jul 11, 20224.95-0.47-9.57%5.435.434.91
Jul 08, 20225.12-0.26-5.12%5.385.415.08
Jul 07, 20225.37-0.37-6.82%5.735.735.26
Jul 06, 20225.25-0.25-4.78%5.505.505.20
Jul 05, 20225.29-0.06-1.15%5.355.364.93
Jul 01, 20225.01-0.05-1.06%5.075.074.85
Jun 30, 20224.92-0.24-4.90%5.165.164.66
Jun 29, 20224.86-0.15-3.01%5.005.024.64
Jun 28, 20224.77-0.60-12.54%5.375.374.75
Jun 27, 20224.95-0.38-7.68%5.335.354.89
Jun 24, 20225.04-0.36-7.15%5.395.514.94
Jun 23, 20225.27-0.20-3.72%5.465.465.17
Jun 22, 20225.17-0.34-6.61%5.525.525.12
Jun 21, 20225.26-0.13-2.39%5.395.415.07
Jun 17, 20225.16-0.01-0.21%5.175.355.11
Jun 16, 20225.00-0.52-10.46%5.525.524.92
Jun 15, 20225.200.101.98%5.105.284.99
Jun 14, 20224.95-0.14-2.77%5.085.084.76
Jun 13, 20224.94-0.04-0.71%4.975.094.82
Jun 10, 20225.09-0.03-0.51%5.125.174.98
Jun 09, 20225.13-0.38-7.32%5.505.505.07
Jun 08, 20225.40-0.20-3.65%5.605.605.36
Jun 07, 20225.530.081.54%5.445.575.40
Jun 06, 20225.41-0.24-4.46%5.655.705.33
Jun 03, 20225.58-0.06-1.15%5.645.685.47
Jun 02, 20225.55-0.08-1.39%5.635.765.47
Jun 01, 20225.51-0.30-5.44%5.815.815.46
May 31, 20225.65-0.35-6.16%6.006.005.61
May 27, 20225.990.183.09%5.806.025.73
May 26, 20225.63-0.13-2.29%5.765.935.56
May 25, 20225.73-0.13-2.23%5.865.985.48
May 24, 20225.69-0.20-3.51%5.895.905.61
May 23, 20225.78-0.47-8.20%6.256.255.72
May 20, 20226.02-0.23-3.87%6.256.255.75
May 19, 20225.920.447.35%5.496.145.48
May 18, 20225.49-0.51-9.24%5.995.995.40
May 17, 20225.94-0.16-2.69%6.106.155.85
May 16, 20225.81-0.60-10.34%6.416.415.79
May 13, 20226.19-0.02-0.40%6.216.346.03
May 12, 20225.980.142.34%5.846.205.75

Отваряй дълги и къси позиции с ORGO с ливъридж
Купувай и продавай Organogenesis Holdings Inc +$0.05 (2.01%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image