4,065$
-5,68%
Echtzeit-Aktienkurs Opus Genetics Inc
Bid:
Ask:
Aktienkurse zur Opus Genetics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,23 | 4,35 | 3,96 | 4,06 | -5,69% | 1.386.363,00 |
| 11.11.2026 | 4,31 | 4,52 | 4,13 | 4,31 | 1,29% | 1.206.811,00 |
| 10.11.2026 | 4,18 | 4,27 | 4,03 | 4,25 | 1,19% | 1.069.615,00 |
| 09.11.2026 | 4,24 | 4,37 | 4,15 | 4,20 | 0,48% | 1.145.651,00 |
| 06.11.2026 | 4,05 | 4,24 | 4,01 | 4,18 | 4,24% | 784.742,00 |
| 05.11.2026 | 4,26 | 4,26 | 3,79 | 4,01 | -6,20% | 1.469.498,00 |
| 04.11.2026 | 4,05 | 4,32 | 4,03 | 4,28 | 8,37% | 1.162.109,00 |
| 03.11.2026 | 3,74 | 3,99 | 3,74 | 3,95 | 6,62% | 1.129.684,00 |
| 02.11.2026 | 3,67 | 3,78 | 3,61 | 3,70 | 0,82% | 878.198,00 |
| 30.10.2026 | 3,58 | 3,69 | 3,42 | 3,67 | 0,41% | 1.020.250,00 |
| 29.10.2026 | 3,68 | 3,82 | 3,60 | 3,66 | -0,95% | 707.883,00 |
| 28.10.2026 | 3,44 | 3,69 | 3,40 | 3,69 | 6,34% | 1.031.088,00 |
| 27.10.2026 | 3,32 | 3,53 | 3,28 | 3,47 | 4,20% | 1.303.301,00 |
| 26.10.2026 | 3,49 | 3,50 | 3,23 | 3,33 | -4,03% | 1.519.880,00 |
| 23.10.2026 | 3,79 | 3,83 | 3,44 | 3,47 | -9,16% | 1.118.007,00 |
| 22.10.2026 | 4,04 | 4,10 | 3,80 | 3,82 | -7,17% | 891.966,00 |
| 21.10.2026 | 4,03 | 4,22 | 4,00 | 4,12 | 2,49% | 1.355.925,00 |
| 20.10.2026 | 3,82 | 4,15 | 3,78 | 4,02 | 4,97% | 1.454.104,00 |
| 19.10.2026 | 3,87 | 3,94 | 3,69 | 3,83 | -0,39% | 1.527.232,00 |
| 16.10.2026 | 4,12 | 4,13 | 3,75 | 3,84 | -4,95% | 2.531.554,00 |
| 15.10.2026 | 4,15 | 4,27 | 3,98 | 4,04 | -1,22% | 2.896.535,00 |
| 14.10.2026 | 4,40 | 4,40 | 4,08 | 4,09 | -3,54% | 1.197.679,00 |
| 13.10.2026 | 4,76 | 4,77 | 4,23 | 4,24 | -8,92% | 1.283.926,00 |
| 12.10.2026 | 4,63 | 4,88 | 4,60 | 4,66 | 0,11% | 1.618.831,00 |
| 09.10.2026 | 4,46 | 4,74 | 4,45 | 4,65 | 4,38% | 1.257.290,00 |
| 08.10.2026 | 4,41 | 4,48 | 4,25 | 4,46 | 0,79% | 1.345.340,00 |
| 07.10.2026 | 4,35 | 4,66 | 4,25 | 4,42 | 0,45% | 1.839.032,00 |
| 06.10.2026 | 4,47 | 4,48 | 4,19 | 4,40 | 0,11% | 2.528.903,00 |
| 05.10.2026 | 4,57 | 4,63 | 4,34 | 4,40 | -4,04% | 2.530.930,00 |
| 02.10.2026 | 4,56 | 4,67 | 4,45 | 4,58 | 1,55% | 1.791.267,00 |
| 01.10.2026 | 4,89 | 4,91 | 4,51 | 4,51 | -6,72% | 1.866.723,00 |
| 30.09.2026 | 4,96 | 5,32 | 4,83 | 4,84 | -2,32% | 2.457.644,00 |
| 29.09.2026 | 5,07 | 5,15 | 4,80 | 4,95 | -2,37% | 1.524.920,00 |
| 28.09.2026 | 4,75 | 5,14 | 4,63 | 5,07 | 6,51% | 1.161.281,00 |
| 25.09.2026 | 4,89 | 4,93 | 4,70 | 4,76 | -2,36% | 1.244.934,00 |
| 24.09.2026 | 4,76 | 4,96 | 4,60 | 4,88 | 1,35% | 1.830.806,00 |
| 23.09.2026 | 5,14 | 5,16 | 4,65 | 4,81 | -6,42% | 3.054.208,00 |
| 22.09.2026 | 5,20 | 5,30 | 5,04 | 5,14 | -1,15% | 1.170.909,00 |
| 21.09.2026 | 5,17 | 5,55 | 5,17 | 5,20 | 0,39% | 1.979.317,00 |
| 18.09.2026 | 5,29 | 5,34 | 5,11 | 5,18 | -1,89% | 5.543.229,00 |
| 17.09.2026 | 5,46 | 5,62 | 5,23 | 5,28 | -3,12% | 1.525.438,00 |
| 16.09.2026 | 5,80 | 5,80 | 5,35 | 5,45 | -6,12% | 2.322.420,00 |
| 15.09.2026 | 5,94 | 5,95 | 5,67 | 5,81 | -2,93% | 1.989.014,00 |
| 14.09.2026 | 6,02 | 6,22 | 5,80 | 5,98 | -0,99% | 2.541.533,00 |
| 11.09.2026 | 6,16 | 6,58 | 5,77 | 6,04 | -0,74% | 4.658.018,00 |
| 10.09.2026 | 5,87 | 6,24 | 5,40 | 6,09 | 6,01% | 6.471.870,00 |
| 09.09.2026 | 5,31 | 7,07 | 5,31 | 5,74 | 32,11% | 53.533.752,00 |
| 08.09.2026 | 4,53 | 4,62 | 4,31 | 4,35 | -6,96% | 2.256.829,00 |
| 04.09.2026 | 4,53 | 4,80 | 4,40 | 4,67 | 1,52% | 2.239.733,00 |
| 03.09.2026 | 4,66 | 4,83 | 4,28 | 4,60 | 3,37% | 4.411.451,00 |
| 02.09.2026 | 3,86 | 4,52 | 3,86 | 4,45 | 16,04% | 4.998.100,00 |
| 01.09.2026 | 3,65 | 3,85 | 3,59 | 3,84 | 5,79% | 864.013,00 |
| 31.08.2026 | 3,71 | 3,72 | 3,51 | 3,63 | -1,76% | 573.546,00 |
| 28.08.2026 | 3,85 | 3,86 | 3,63 | 3,69 | -4,40% | 823.647,00 |
| 27.08.2026 | 3,80 | 3,92 | 3,80 | 3,86 | 1,58% | 538.388,00 |
| 26.08.2026 | 4,17 | 4,21 | 3,77 | 3,80 | -7,43% | 874.853,00 |
| 25.08.2026 | 4,07 | 4,42 | 4,04 | 4,11 | 1,61% | 1.492.340,00 |
| 24.08.2026 | 4,02 | 4,24 | 3,82 | 4,04 | -0,25% | 812.149,00 |
| 21.08.2026 | 4,17 | 4,33 | 4,02 | 4,05 | -1,70% | 1.052.694,00 |
| 20.08.2026 | 4,03 | 4,26 | 4,01 | 4,12 | 0,98% | 1.461.384,00 |
| 19.08.2026 | 3,76 | 4,08 | 3,76 | 4,08 | 10,57% | 730.031,00 |
| 18.08.2026 | 3,65 | 3,71 | 3,59 | 3,69 | 0,68% | 752.875,00 |
| 17.08.2026 | 3,60 | 3,75 | 3,55 | 3,67 | 1,52% | 608.369,00 |
| 14.08.2026 | 3,74 | 3,75 | 3,56 | 3,61 | -2,96% | 414.480,00 |
| 13.08.2026 | 3,78 | 3,87 | 3,70 | 3,72 | -1,06% | 513.213,00 |
| 12.08.2026 | 3,90 | 3,99 | 3,75 | 3,76 | -3,09% | 478.915,00 |
| 11.08.2026 | 3,67 | 3,91 | 3,60 | 3,88 | 5,87% | 538.196,00 |
| 10.08.2026 | 3,63 | 3,78 | 3,63 | 3,67 | -0,95% | 607.879,00 |
| 07.08.2026 | 3,75 | 3,75 | 3,53 | 3,70 | -0,54% | 322.558,00 |
| 06.08.2026 | 3,89 | 3,95 | 3,56 | 3,72 | -1,85% | 182.424,00 |
| 05.08.2026 | 3,75 | 3,81 | 3,59 | 3,79 | 2,43% | 202.298,00 |
| 04.08.2026 | 3,68 | 3,71 | 3,61 | 3,70 | 1,51% | 216.823,00 |
| 03.08.2026 | 3,74 | 3,79 | 3,55 | 3,65 | -1,75% | 101.986,00 |
| 31.07.2026 | 3,79 | 3,79 | 3,63 | 3,71 | -3,64% | 254.244,00 |
| 30.07.2026 | 3,52 | 3,86 | 3,48 | 3,85 | 10,79% | 261.518,00 |
| 29.07.2026 | 3,43 | 3,53 | 3,29 | 3,48 | 1,91% | 317.706,00 |
| 28.07.2026 | 3,27 | 3,49 | 3,24 | 3,41 | 1,49% | 281.839,00 |
| 27.07.2026 | 3,09 | 3,38 | 3,09 | 3,36 | 9,09% | 79.468,00 |
| 24.07.2026 | 2,84 | 3,08 | 2,83 | 3,08 | 5,84% | 221.036,00 |
| 23.07.2026 | 3,06 | 3,06 | 2,90 | 2,91 | -3,96% | 299.147,00 |
| 22.07.2026 | 3,03 | 3,10 | 3,01 | 3,03 | -0,82% | 188.382,00 |
| 21.07.2026 | 3,05 | 3,11 | 2,98 | 3,06 | 0,83% | 308.001,00 |
| 20.07.2026 | 3,35 | 3,37 | 3,02 | 3,03 | -7,48% | 144.548,00 |
| 17.07.2026 | 3,22 | 3,36 | 3,20 | 3,28 | 0,00% | 149.291,00 |
| 16.07.2026 | 3,61 | 3,61 | 3,22 | 3,28 | -5,89% | 317.101,00 |
| 15.07.2026 | 3,56 | 3,57 | 3,42 | 3,48 | -2,25% | 212.237,00 |
| 14.07.2026 | 3,82 | 3,84 | 3,56 | 3,56 | -6,44% | 273.637,00 |
| 13.07.2026 | 3,83 | 3,89 | 3,77 | 3,81 | -3,18% | 147.708,00 |
| 10.07.2026 | 4,06 | 4,06 | 3,84 | 3,93 | -2,00% | 109.503,00 |
| 09.07.2026 | 4,23 | 4,23 | 3,94 | 4,01 | -2,31% | 214.884,00 |
| 08.07.2026 | 4,11 | 4,22 | 4,00 | 4,11 | 1,11% | 137.661,00 |
| 07.07.2026 | 4,08 | 4,20 | 3,75 | 4,06 | -0,49% | 236.059,00 |
| 06.07.2026 | 4,27 | 4,39 | 4,08 | 4,08 | -3,55% | 158.057,00 |
| 02.07.2026 | 4,35 | 4,35 | 4,12 | 4,23 | 1,32% | 191.070,00 |
| 01.07.2026 | 4,04 | 4,23 | 3,93 | 4,18 | 0,97% | 186.047,00 |
| 30.06.2026 | 4,08 | 4,17 | 4,01 | 4,14 | 1,85% | 193.763,00 |
| 29.06.2026 | 4,03 | 4,13 | 3,97 | 4,06 | 1,25% | 82.618,00 |
| 26.06.2026 | 3,83 | 4,13 | 3,83 | 4,01 | 7,94% | 280.819,00 |
| 25.06.2026 | 3,75 | 3,80 | 3,63 | 3,72 | 0,41% | 251.132,00 |
| 24.06.2026 | 4,04 | 4,04 | 3,70 | 3,70 | -9,31% | 186.043,00 |