1,178€
-0,49%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,39% | - |
| 29.08.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,18% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -1,13% | - |
| 27.08.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 2,16% | 20,00 |
| 26.08.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -1,00% | 500,00 |
| 25.08.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,72% | - |
| 22.08.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,03% | 69,00 |
| 21.08.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,09% | - |
| 20.08.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 2,22% | - |
| 19.08.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,81% | 200,00 |
| 18.08.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,58% | - |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,17 | 0,28% | - |
| 14.08.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,42% | 7.560,00 |
| 13.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 1,29% | - |
| 12.08.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 3,24% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,06 | 1,11 | 3,55% | - |
| 08.08.2025 | 1,06 | 1,15 | 1,06 | 1,07 | 0,11% | 50,00 |
| 07.08.2025 | 1,08 | 1,09 | 1,05 | 1,07 | -2,30% | - |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -0,78% | - |
| 05.08.2025 | 1,10 | 1,11 | 1,03 | 1,10 | -0,80% | - |
| 04.08.2025 | 1,03 | 1,13 | 1,00 | 1,11 | 8,45% | 2.976,00 |
| 01.08.2025 | 1,07 | 1,08 | 0,99 | 1,02 | -8,17% | 2.800,00 |
| 31.07.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -3,86% | 600,00 |
| 30.07.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -1,07% | 5.640,00 |
| 29.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,33% | - |
| 28.07.2025 | 1,18 | 1,19 | 1,16 | 1,17 | 0,25% | 214,00 |
| 25.07.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,64% | 2.569,00 |
| 24.07.2025 | 1,20 | 1,31 | 1,19 | 1,19 | -2,72% | 12.741,00 |
| 23.07.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 4,16% | - |
| 22.07.2025 | 1,20 | 1,21 | 1,15 | 1,17 | -1,91% | 1.441,00 |
| 21.07.2025 | 1,17 | 1,22 | 1,16 | 1,19 | 3,07% | 67,00 |
| 18.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,11% | - |
| 17.07.2025 | 1,17 | 1,22 | 1,17 | 1,18 | 1,49% | 25,00 |
| 16.07.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 1,26% | - |
| 15.07.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,55% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 11.07.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,10% | - |
| 10.07.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,26% | - |
| 09.07.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,76% | - |
| 08.07.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 1,43% | - |
| 07.07.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 1,03% | - |
| 04.07.2025 | 1,14 | 1,15 | 1,12 | 1,14 | -1,47% | 192,00 |
| 03.07.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 1,90% | - |
| 02.07.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 0,66% | - |
| 01.07.2025 | 1,12 | 1,15 | 1,12 | 1,12 | -0,09% | 2.500,00 |
| 30.06.2025 | 1,13 | 1,16 | 1,11 | 1,13 | -0,60% | 5.137,00 |
| 27.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,89% | 40,00 |
| 26.06.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,83% | - |
| 25.06.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -0,37% | - |
| 24.06.2025 | 1,11 | 1,14 | 1,11 | 1,11 | 1,19% | - |
| 23.06.2025 | 1,12 | 1,15 | 1,08 | 1,09 | -1,99% | - |
| 20.06.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 0,24% | - |
| 19.06.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,42% | - |
| 18.06.2025 | 1,15 | 1,15 | 1,12 | 1,13 | 0,08% | - |
| 17.06.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -1,65% | - |
| 16.06.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -0,89% | - |
| 13.06.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -1,19% | - |
| 12.06.2025 | 1,16 | 1,17 | 1,13 | 1,17 | -0,81% | - |
| 11.06.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,94% | 2.300,00 |
| 10.06.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,78% | - |
| 09.06.2025 | 1,19 | 1,22 | 1,19 | 1,19 | -0,26% | 500,00 |
| 06.06.2025 | 1,20 | 1,23 | 1,16 | 1,20 | -0,41% | 9.397,00 |
| 05.06.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,28% | 500,00 |
| 04.06.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -3,23% | 50,00 |
| 03.06.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 1,35% | - |
| 02.06.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 1,42% | - |
| 30.05.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,61% | - |
| 29.05.2025 | 1,18 | 1,20 | 1,15 | 1,20 | 3,88% | 17,00 |
| 28.05.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,43% | 410,00 |
| 27.05.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 2,73% | 1.500,00 |
| 26.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,40% | - |
| 23.05.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -2,99% | 42,00 |
| 22.05.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -1,04% | 19,00 |
| 21.05.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -3,49% | 58,00 |
| 20.05.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 1,17% | 11.182,00 |
| 19.05.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -1,52% | - |
| 16.05.2025 | 1,18 | 1,23 | 1,18 | 1,20 | 1,03% | 1.762,00 |
| 15.05.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 3,84% | 1.336,00 |
| 14.05.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -2,92% | 5.358,00 |
| 13.05.2025 | 1,13 | 1,19 | 1,12 | 1,18 | 2,28% | - |
| 12.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 3,03% | - |
| 09.05.2025 | 1,12 | 1,14 | 1,08 | 1,12 | -1,79% | 23,00 |
| 08.05.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 3,14% | 216,00 |
| 07.05.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,56% | - |
| 06.05.2025 | 1,20 | 1,20 | 1,12 | 1,13 | -5,61% | - |
| 05.05.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -3,67% | 2.023,00 |
| 02.05.2025 | 1,19 | 1,27 | 1,18 | 1,24 | 2,99% | - |
| 30.04.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -2,27% | 8.840,00 |
| 29.04.2025 | 1,24 | 1,24 | 1,19 | 1,23 | 0,39% | 5.386,00 |
| 28.04.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -1,23% | 10.050,00 |
| 25.04.2025 | 1,29 | 1,33 | 1,24 | 1,25 | -3,25% | 4.800,00 |
| 24.04.2025 | 1,29 | 1,34 | 1,26 | 1,29 | 0,15% | - |
| 23.04.2025 | 1,27 | 1,36 | 1,27 | 1,29 | 2,32% | - |
| 22.04.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 0,22% | - |
| 17.04.2025 | 1,26 | 1,27 | 1,23 | 1,25 | 0,86% | 1,00 |
| 16.04.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -2,99% | - |
| 15.04.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 2,06% | 1.422,00 |
| 14.04.2025 | 1,25 | 1,29 | 1,24 | 1,26 | 0,54% | - |
| 11.04.2025 | 1,25 | 1,27 | 1,19 | 1,25 | 3,14% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,20 | 1,21 | -11,40% | 2.525,00 |