6,020$
38,71%
Echtzeit-Aktienkurs Opus Genetics Inc
Bid:
Ask:
Aktienkurse zur Opus Genetics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 4,09 | 4,28 | 4,07 | 4,08 | -0,24% | 142.350,00 |
| 22.06.2026 | 3,87 | 4,11 | 3,87 | 4,09 | 0,49% | 174.802,00 |
| 18.06.2026 | 3,98 | 4,26 | 3,98 | 4,07 | 0,49% | 94.221,00 |
| 17.06.2026 | 3,93 | 4,24 | 3,89 | 4,05 | 4,52% | 201.720,00 |
| 16.06.2026 | 3,91 | 3,95 | 3,81 | 3,88 | -1,02% | 113.712,00 |
| 15.06.2026 | 4,09 | 4,14 | 3,90 | 3,92 | -2,61% | 48.538,00 |
| 12.06.2026 | 3,94 | 4,16 | 3,94 | 4,02 | 2,94% | 246.510,00 |
| 11.06.2026 | 3,85 | 3,97 | 3,84 | 3,91 | 0,39% | 79.771,00 |
| 10.06.2026 | 4,14 | 4,15 | 3,84 | 3,89 | -4,89% | 146.819,00 |
| 09.06.2026 | 4,06 | 4,11 | 3,92 | 4,09 | 1,61% | 179.033,00 |
| 08.06.2026 | 4,02 | 4,13 | 3,92 | 4,03 | -0,37% | 52.916,00 |
| 05.06.2026 | 4,64 | 4,64 | 4,01 | 4,04 | -13,30% | 232.861,00 |
| 04.06.2026 | 4,35 | 4,67 | 4,26 | 4,66 | 10,95% | 238.335,00 |
| 03.06.2026 | 4,00 | 4,23 | 3,96 | 4,20 | 5,26% | 193.904,00 |
| 02.06.2026 | 4,15 | 4,15 | 3,89 | 3,99 | -3,39% | 132.488,00 |
| 01.06.2026 | 4,40 | 4,48 | 4,11 | 4,13 | -5,28% | 101.312,00 |
| 29.05.2026 | 4,12 | 4,54 | 4,09 | 4,36 | 3,81% | 216.851,00 |
| 28.05.2026 | 4,14 | 4,26 | 4,11 | 4,20 | 1,45% | 122.887,00 |
| 27.05.2026 | 4,02 | 4,23 | 3,91 | 4,14 | 0,98% | 204.134,00 |
| 26.05.2026 | 4,31 | 4,32 | 4,08 | 4,10 | -4,09% | 149.519,00 |
| 22.05.2026 | 4,32 | 4,36 | 4,19 | 4,28 | -0,23% | 62.575,00 |
| 21.05.2026 | 4,54 | 4,54 | 4,24 | 4,29 | -3,71% | 128.969,00 |
| 20.05.2026 | 4,31 | 4,45 | 4,30 | 4,45 | 4,46% | 150.689,00 |
| 19.05.2026 | 4,41 | 4,45 | 4,24 | 4,26 | -4,38% | 181.500,00 |
| 18.05.2026 | 4,80 | 4,80 | 4,44 | 4,46 | -7,19% | 109.676,00 |
| 15.05.2026 | 4,88 | 4,88 | 4,69 | 4,80 | -3,42% | 330.367,00 |
| 14.05.2026 | 5,04 | 5,12 | 4,89 | 4,97 | -1,58% | 160.469,00 |
| 13.05.2026 | 5,09 | 5,11 | 4,85 | 5,05 | -2,13% | 222.334,00 |
| 12.05.2026 | 5,08 | 5,20 | 4,95 | 5,16 | 1,18% | 253.888,00 |
| 11.05.2026 | 5,02 | 5,23 | 5,00 | 5,10 | 1,90% | 111.558,00 |
| 08.05.2026 | 5,30 | 5,30 | 4,86 | 5,01 | -6,62% | 266.793,00 |
| 07.05.2026 | 5,22 | 5,36 | 5,03 | 5,36 | 2,10% | 105.456,00 |
| 06.05.2026 | 5,23 | 5,30 | 5,05 | 5,25 | 0,57% | 77.675,00 |
| 05.05.2026 | 5,40 | 5,40 | 5,13 | 5,22 | -0,19% | 159.695,00 |
| 04.05.2026 | 5,22 | 5,34 | 5,18 | 5,23 | 1,75% | 54.230,00 |
| 01.05.2026 | 5,13 | 5,20 | 5,03 | 5,14 | 0,78% | 101.949,00 |
| 30.04.2026 | 4,74 | 5,23 | 4,71 | 5,10 | 8,86% | 216.005,00 |
| 29.04.2026 | 4,99 | 5,01 | 4,67 | 4,69 | -6,11% | 193.282,00 |
| 28.04.2026 | 5,16 | 5,20 | 4,88 | 4,99 | -2,54% | 146.033,00 |
| 27.04.2026 | 5,32 | 5,43 | 5,09 | 5,12 | 2,81% | 91.419,00 |
| 24.04.2026 | 5,19 | 5,30 | 4,98 | 4,98 | -4,60% | 165.071,00 |
| 23.04.2026 | 5,33 | 5,36 | 5,03 | 5,22 | -4,48% | 151.200,00 |
| 22.04.2026 | 5,32 | 5,56 | 5,32 | 5,47 | 2,15% | 121.919,00 |
| 21.04.2026 | 5,54 | 5,59 | 5,33 | 5,35 | -3,78% | 88.465,00 |
| 20.04.2026 | 5,68 | 5,69 | 5,22 | 5,56 | -3,47% | 107.319,00 |
| 17.04.2026 | 5,74 | 5,80 | 5,63 | 5,76 | 0,00% | 279.491,00 |