3,155$
-0,79%
Echtzeit-Aktienkurs Opthea Limited
Bid:
Ask:
Aktienkurse zur Opthea Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 3,48 | 3,48 | 3,25 | 3,41 | 7,23% | 3.025,00 |
| 14.03.2025 | 3,22 | 3,45 | 3,03 | 3,18 | 3,58% | 86.405,00 |
| 13.03.2025 | 3,15 | 3,26 | 3,03 | 3,07 | -3,15% | 15.457,00 |
| 12.03.2025 | 3,14 | 3,32 | 3,13 | 3,17 | 1,28% | 18.396,00 |
| 11.03.2025 | 3,20 | 3,52 | 3,06 | 3,13 | -3,40% | 41.641,00 |
| 10.03.2025 | 3,41 | 3,41 | 3,20 | 3,24 | -7,61% | 44.033,00 |
| 07.03.2025 | 3,52 | 3,96 | 3,43 | 3,51 | -0,37% | 53.185,00 |
| 06.03.2025 | 3,83 | 4,08 | 3,52 | 3,52 | -11,56% | 37.719,00 |
| 05.03.2025 | 4,18 | 4,18 | 3,74 | 3,98 | 12,11% | 54.463,00 |
| 04.03.2025 | 4,79 | 5,17 | 3,35 | 3,55 | -30,53% | 138.770,00 |
| 03.03.2025 | 4,46 | 5,54 | 4,46 | 5,11 | 14,06% | 120.468,00 |
| 28.02.2025 | 4,71 | 4,71 | 4,28 | 4,48 | -2,61% | 47.282,00 |
| 27.02.2025 | 4,71 | 5,17 | 4,53 | 4,60 | -0,43% | 20.919,00 |
| 26.02.2025 | 4,85 | 4,85 | 4,60 | 4,62 | -1,91% | 8.497,00 |
| 25.02.2025 | 4,77 | 5,04 | 4,59 | 4,71 | -3,88% | 29.579,00 |
| 24.02.2025 | 4,98 | 5,04 | 4,84 | 4,90 | -2,39% | 4.357,00 |
| 21.02.2025 | 5,08 | 5,26 | 5,01 | 5,02 | 0,60% | 11.765,00 |
| 20.02.2025 | 4,91 | 4,99 | 4,89 | 4,99 | 2,97% | 22.980,00 |
| 19.02.2025 | 5,02 | 5,33 | 4,77 | 4,85 | -3,85% | 33.598,00 |
| 18.02.2025 | 5,06 | 5,35 | 4,87 | 5,04 | -3,26% | 47.356,00 |
| 14.02.2025 | 5,40 | 5,46 | 5,20 | 5,21 | 0,97% | 13.297,00 |
| 13.02.2025 | 5,12 | 5,22 | 5,08 | 5,16 | 0,58% | 16.402,00 |
| 12.02.2025 | 5,21 | 5,22 | 5,08 | 5,13 | -3,75% | 3.256,00 |
| 11.02.2025 | 5,39 | 5,51 | 5,22 | 5,33 | -3,79% | 38.972,00 |
| 10.02.2025 | 5,66 | 5,66 | 5,38 | 5,54 | -3,32% | 76.951,00 |
| 07.02.2025 | 5,92 | 6,02 | 5,69 | 5,73 | -3,21% | 60.518,00 |
| 06.02.2025 | 5,94 | 6,30 | 5,85 | 5,92 | 3,68% | 60.955,00 |
| 05.02.2025 | 5,44 | 5,75 | 5,44 | 5,71 | 7,13% | 36.032,00 |
| 04.02.2025 | 5,40 | 5,61 | 5,30 | 5,33 | 3,70% | 5.044,00 |
| 03.02.2025 | 5,63 | 5,63 | 5,03 | 5,14 | -7,55% | 14.052,00 |
| 31.01.2025 | 5,68 | 5,90 | 5,50 | 5,56 | 1,28% | 28.724,00 |
| 30.01.2025 | 5,10 | 5,51 | 5,01 | 5,49 | 8,28% | 19.224,00 |
| 29.01.2025 | 4,92 | 5,25 | 4,92 | 5,07 | 1,40% | 13.887,00 |
| 28.01.2025 | 4,98 | 5,06 | 4,90 | 5,00 | 4,82% | 78.372,00 |
| 27.01.2025 | 4,98 | 5,14 | 4,62 | 4,77 | -2,45% | 99.381,00 |
| 24.01.2025 | 4,81 | 4,98 | 4,66 | 4,89 | 6,30% | 116.300,00 |
| 23.01.2025 | 4,80 | 4,80 | 4,55 | 4,60 | 4,31% | 50.509,00 |
| 22.01.2025 | 4,35 | 4,61 | 4,35 | 4,41 | 0,00% | 59.783,00 |
| 21.01.2025 | 3,96 | 4,41 | 3,96 | 4,41 | 13,22% | 31.768,00 |
| 17.01.2025 | 3,89 | 4,04 | 3,86 | 3,90 | 4,02% | 16.591,00 |
| 16.01.2025 | 3,60 | 3,81 | 3,60 | 3,74 | 4,30% | 6.789,00 |
| 15.01.2025 | 3,85 | 3,85 | 3,59 | 3,59 | -6,02% | 53.007,00 |
| 14.01.2025 | 3,65 | 3,89 | 3,65 | 3,82 | 6,85% | 32.174,00 |
| 13.01.2025 | 3,69 | 3,69 | 3,50 | 3,58 | 1,56% | 37.173,00 |
| 10.01.2025 | 3,79 | 3,99 | 3,48 | 3,52 | -5,63% | 33.660,00 |
| 08.01.2025 | 3,94 | 3,96 | 3,73 | 3,73 | -3,12% | 31.313,00 |
| 07.01.2025 | 3,76 | 3,99 | 3,76 | 3,85 | 4,34% | 16.325,00 |
| 06.01.2025 | 3,80 | 3,81 | 3,67 | 3,69 | -1,86% | 20.607,00 |
| 03.01.2025 | 3,74 | 3,79 | 3,73 | 3,76 | 2,03% | 6.938,00 |
| 02.01.2025 | 3,90 | 3,90 | 3,53 | 3,69 | -6,18% | 11.754,00 |
| 31.12.2024 | 3,75 | 4,00 | 3,74 | 3,93 | 1,50% | 20.625,00 |
| 30.12.2024 | 3,74 | 3,87 | 3,54 | 3,87 | -1,03% | 31.732,00 |
| 27.12.2024 | 3,73 | 3,91 | 3,73 | 3,91 | 8,49% | 8.941,00 |
| 26.12.2024 | 3,63 | 3,63 | 3,60 | 3,60 | -0,72% | 877,00 |
| 24.12.2024 | 3,54 | 3,63 | 3,54 | 3,63 | 0,60% | 3.014,00 |
| 23.12.2024 | 3,35 | 3,61 | 3,35 | 3,61 | 8,04% | 7.211,00 |
| 20.12.2024 | 3,23 | 3,53 | 3,23 | 3,34 | 3,41% | 15.196,00 |
| 19.12.2024 | 3,23 | 3,32 | 3,15 | 3,23 | 2,22% | 5.702,00 |
| 18.12.2024 | 3,37 | 3,39 | 3,16 | 3,16 | -3,22% | 4.714,00 |
| 17.12.2024 | 3,30 | 3,35 | 3,15 | 3,27 | -2,25% | 4.659,00 |
| 16.12.2024 | 3,16 | 3,35 | 3,16 | 3,34 | 2,77% | 14.190,00 |
| 13.12.2024 | 3,26 | 3,27 | 3,14 | 3,25 | -1,52% | 6.997,00 |
| 12.12.2024 | 3,35 | 3,49 | 3,23 | 3,30 | -5,44% | 11.266,00 |
| 11.12.2024 | 3,60 | 3,60 | 3,40 | 3,49 | -3,24% | 8.207,00 |
| 10.12.2024 | 3,61 | 3,64 | 3,59 | 3,61 | -1,18% | 3.702,00 |
| 09.12.2024 | 3,68 | 3,68 | 3,61 | 3,65 | -1,62% | 8.924,00 |
| 06.12.2024 | 3,64 | 3,78 | 3,58 | 3,71 | 1,64% | 16.633,00 |
| 05.12.2024 | 3,68 | 3,72 | 3,59 | 3,65 | 1,11% | 2.114,00 |
| 04.12.2024 | 3,73 | 3,73 | 3,57 | 3,61 | -4,24% | 13.796,00 |
| 03.12.2024 | 3,73 | 3,86 | 3,66 | 3,77 | 1,52% | 10.839,00 |
| 02.12.2024 | 3,85 | 3,85 | 3,58 | 3,71 | 0,64% | 15.409,00 |
| 29.11.2024 | 3,31 | 3,69 | 3,31 | 3,69 | 10,81% | 23.010,00 |
| 27.11.2024 | 3,34 | 3,34 | 3,31 | 3,33 | 1,83% | 7.803,00 |
| 26.11.2024 | 3,19 | 3,31 | 3,17 | 3,27 | 3,32% | 56.736,00 |
| 25.11.2024 | 3,20 | 3,20 | 3,14 | 3,17 | 0,16% | 11.616,00 |
| 22.11.2024 | 3,09 | 3,23 | 3,09 | 3,16 | 0,96% | 4.262,00 |
| 21.11.2024 | 3,29 | 3,29 | 3,13 | 3,13 | -4,57% | 3.564,00 |
| 20.11.2024 | 3,32 | 3,37 | 3,26 | 3,28 | 0,61% | 19.694,00 |
| 19.11.2024 | 3,36 | 3,36 | 3,22 | 3,26 | 0,00% | 10.471,00 |
| 18.11.2024 | 3,38 | 3,42 | 3,23 | 3,26 | 0,62% | 12.176,00 |
| 15.11.2024 | 3,26 | 3,32 | 3,14 | 3,24 | -4,14% | 33.699,00 |
| 14.11.2024 | 3,83 | 3,83 | 3,29 | 3,38 | -9,63% | 225.220,00 |
| 13.11.2024 | 4,18 | 4,18 | 3,70 | 3,74 | -9,36% | 56.891,00 |
| 12.11.2024 | 4,15 | 4,17 | 4,09 | 4,13 | -1,88% | 20.160,00 |
| 11.11.2024 | 4,26 | 4,30 | 4,12 | 4,21 | 2,31% | 30.152,00 |
| 08.11.2024 | 4,12 | 4,18 | 4,02 | 4,11 | 1,73% | 30.069,00 |
| 07.11.2024 | 4,16 | 4,27 | 4,04 | 4,04 | -3,26% | 22.365,00 |
| 06.11.2024 | 4,17 | 4,30 | 4,15 | 4,18 | -0,33% | 12.558,00 |
| 05.11.2024 | 4,22 | 4,24 | 4,19 | 4,19 | -0,48% | 4.224,00 |
| 04.11.2024 | 4,34 | 4,41 | 4,21 | 4,21 | -3,00% | 4.677,00 |
| 01.11.2024 | 4,45 | 4,45 | 4,27 | 4,34 | -0,59% | 10.683,00 |
| 31.10.2024 | 4,48 | 4,48 | 4,21 | 4,37 | 0,20% | 26.495,00 |
| 30.10.2024 | 4,55 | 4,60 | 4,35 | 4,36 | -4,87% | 21.232,00 |
| 29.10.2024 | 4,51 | 4,60 | 4,44 | 4,58 | 2,23% | 14.374,00 |
| 28.10.2024 | 4,44 | 4,57 | 4,30 | 4,48 | 7,43% | 35.926,00 |
| 25.10.2024 | 4,19 | 4,29 | 4,12 | 4,17 | -0,75% | 111.122,00 |
| 24.10.2024 | 4,57 | 4,57 | 4,13 | 4,20 | -7,46% | 64.685,00 |
| 23.10.2024 | 4,49 | 4,54 | 4,42 | 4,54 | 1,79% | 5.125,00 |
| 22.10.2024 | 4,84 | 4,84 | 4,20 | 4,46 | -10,44% | 32.435,00 |
| 21.10.2024 | 5,06 | 5,12 | 4,92 | 4,98 | -0,20% | 14.664,00 |