1,482€
-1,85%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,91% | 552,00 |
| 19.12.2024 | 1,51 | 1,54 | 1,49 | 1,51 | 0,02% | 780,00 |
| 18.12.2024 | 1,52 | 1,58 | 1,50 | 1,51 | -1,99% | 200,00 |
| 17.12.2024 | 1,53 | 1,55 | 1,49 | 1,54 | 0,82% | 1.343,00 |
| 16.12.2024 | 1,51 | 1,54 | 1,47 | 1,53 | -0,13% | 446,00 |
| 13.12.2024 | 1,54 | 1,59 | 1,51 | 1,53 | -0,27% | 1.100,00 |
| 12.12.2024 | 1,53 | 1,67 | 1,50 | 1,53 | 0,25% | 24.909,00 |
| 11.12.2024 | 1,48 | 1,54 | 1,45 | 1,53 | 3,53% | 100,00 |
| 10.12.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,99% | 1.060,00 |
| 09.12.2024 | 1,49 | 1,56 | 1,49 | 1,51 | 0,44% | 6.641,00 |
| 06.12.2024 | 1,48 | 1,51 | 1,46 | 1,50 | 1,52% | 25,00 |
| 05.12.2024 | 1,49 | 1,51 | 1,44 | 1,48 | -0,05% | 200,00 |
| 04.12.2024 | 1,51 | 1,54 | 1,48 | 1,48 | -1,94% | 394,00 |
| 03.12.2024 | 1,48 | 1,51 | 1,43 | 1,51 | 2,57% | 700,00 |
| 02.12.2024 | 1,49 | 1,51 | 1,43 | 1,47 | -0,90% | 8.217,00 |
| 29.11.2024 | 1,50 | 1,51 | 1,45 | 1,48 | -1,19% | 1.197,00 |
| 28.11.2024 | 1,53 | 1,53 | 1,50 | 1,50 | 0,73% | 65,00 |
| 27.11.2024 | 1,48 | 1,50 | 1,44 | 1,49 | 1,13% | 250,00 |
| 26.11.2024 | 1,55 | 1,56 | 1,42 | 1,47 | -4,77% | 1.200,00 |
| 25.11.2024 | 1,52 | 1,57 | 1,50 | 1,55 | 2,37% | 1.120,00 |
| 22.11.2024 | 1,52 | 1,54 | 1,49 | 1,51 | 1,25% | 4.099,00 |
| 21.11.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -0,07% | 300,00 |
| 20.11.2024 | 1,53 | 1,56 | 1,48 | 1,49 | -2,97% | 100,00 |
| 19.11.2024 | 1,54 | 1,58 | 1,49 | 1,54 | -0,23% | 180,00 |
| 18.11.2024 | 1,55 | 1,59 | 1,53 | 1,54 | -0,61% | - |
| 15.11.2024 | 1,53 | 1,58 | 1,48 | 1,55 | 1,17% | 55,00 |
| 14.11.2024 | 1,56 | 1,57 | 1,48 | 1,54 | 1,06% | 1.000,00 |
| 13.11.2024 | 1,53 | 1,62 | 1,51 | 1,52 | 0,62% | 1.788,00 |
| 12.11.2024 | 1,45 | 1,54 | 1,41 | 1,51 | 2,49% | 20.849,00 |
| 11.11.2024 | 1,44 | 1,48 | 1,39 | 1,47 | 4,24% | 250,00 |
| 08.11.2024 | 1,39 | 1,45 | 1,34 | 1,41 | 4,85% | - |
| 07.11.2024 | 1,37 | 1,37 | 1,27 | 1,35 | -0,55% | - |
| 06.11.2024 | 1,38 | 1,39 | 1,34 | 1,36 | 1,83% | - |
| 05.11.2024 | 1,36 | 1,37 | 1,31 | 1,33 | -1,18% | - |
| 04.11.2024 | 1,39 | 1,41 | 1,34 | 1,35 | -3,69% | - |
| 01.11.2024 | 1,39 | 1,44 | 1,39 | 1,40 | 0,76% | - |
| 31.10.2024 | 1,40 | 1,43 | 1,37 | 1,39 | -1,16% | 8.000,00 |
| 30.10.2024 | 1,47 | 1,48 | 1,39 | 1,40 | -6,52% | - |
| 29.10.2024 | 1,38 | 1,50 | 1,35 | 1,50 | 8,71% | 4.742,00 |
| 28.10.2024 | 1,32 | 1,38 | 1,31 | 1,38 | 5,42% | - |
| 25.10.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 0,31% | - |
| 24.10.2024 | 1,35 | 1,37 | 1,30 | 1,31 | -3,14% | - |
| 23.10.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 0,16% | - |
| 22.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,81% | - |
| 21.10.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,58% | - |
| 18.10.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 1,04% | - |
| 17.10.2024 | 1,37 | 1,39 | 1,33 | 1,34 | -2,43% | 400,00 |
| 16.10.2024 | 1,35 | 1,39 | 1,34 | 1,38 | 1,65% | 6.774,00 |
| 15.10.2024 | 1,35 | 1,38 | 1,33 | 1,35 | 0,14% | 300,00 |
| 14.10.2024 | 1,34 | 1,36 | 1,32 | 1,35 | 0,33% | 100,00 |
| 11.10.2024 | 1,34 | 1,37 | 1,30 | 1,35 | -0,04% | 3.000,00 |
| 10.10.2024 | 1,37 | 1,38 | 1,34 | 1,35 | -1,95% | 696,00 |
| 09.10.2024 | 1,34 | 1,42 | 1,32 | 1,38 | 2,95% | 200,00 |
| 08.10.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 0,78% | 2.000,00 |
| 07.10.2024 | 1,37 | 1,37 | 1,31 | 1,33 | -2,28% | 750,00 |
| 04.10.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -1,84% | - |
| 03.10.2024 | 1,38 | 1,42 | 1,37 | 1,38 | 0,82% | 705,00 |
| 02.10.2024 | 1,34 | 1,43 | 1,31 | 1,37 | 2,24% | - |
| 01.10.2024 | 1,34 | 1,37 | 1,32 | 1,34 | -0,19% | - |
| 30.09.2024 | 1,36 | 1,40 | 1,32 | 1,34 | -2,26% | 5,00 |
| 27.09.2024 | 1,34 | 1,38 | 1,31 | 1,37 | 2,12% | 6.204,00 |
| 26.09.2024 | 1,33 | 1,38 | 1,32 | 1,35 | 0,89% | - |
| 25.09.2024 | 1,32 | 1,36 | 1,30 | 1,33 | 1,10% | 200,00 |
| 24.09.2024 | 1,35 | 1,38 | 1,31 | 1,32 | -3,15% | - |
| 23.09.2024 | 1,34 | 1,37 | 1,31 | 1,36 | 2,44% | - |
| 20.09.2024 | 1,43 | 1,44 | 1,32 | 1,33 | -6,32% | 4.900,00 |
| 19.09.2024 | 1,46 | 1,50 | 1,41 | 1,42 | -2,96% | 1.000,00 |
| 18.09.2024 | 1,49 | 1,52 | 1,42 | 1,46 | -2,89% | 1.000,00 |
| 17.09.2024 | 1,47 | 1,57 | 1,39 | 1,51 | 1,92% | 1.655,00 |
| 16.09.2024 | 1,42 | 1,50 | 1,36 | 1,48 | 3,33% | 100,00 |
| 13.09.2024 | 1,40 | 1,44 | 1,37 | 1,43 | 1,85% | 200,00 |
| 12.09.2024 | 1,42 | 1,43 | 1,35 | 1,40 | -1,70% | - |
| 11.09.2024 | 1,43 | 1,44 | 1,38 | 1,43 | -1,81% | 900,00 |
| 10.09.2024 | 1,41 | 1,47 | 1,36 | 1,46 | 2,03% | 24.000,00 |
| 09.09.2024 | 1,41 | 1,44 | 1,34 | 1,43 | 1,72% | 655,00 |
| 06.09.2024 | 1,44 | 1,45 | 1,36 | 1,40 | -3,56% | 315,00 |
| 05.09.2024 | 1,46 | 1,50 | 1,39 | 1,45 | -0,22% | 100,00 |
| 04.09.2024 | 1,46 | 1,51 | 1,46 | 1,46 | -1,58% | 200,00 |
| 03.09.2024 | 1,50 | 1,54 | 1,45 | 1,48 | -1,19% | 6.900,00 |
| 02.09.2024 | 1,50 | 1,50 | 1,49 | 1,50 | -1,12% | - |
| 30.08.2024 | 1,51 | 1,57 | 1,45 | 1,52 | 4,59% | 35.100,00 |
| 29.08.2024 | 1,48 | 1,51 | 1,43 | 1,45 | -2,68% | - |
| 28.08.2024 | 1,49 | 1,53 | 1,44 | 1,49 | 0,03% | 6.800,00 |
| 27.08.2024 | 1,45 | 1,51 | 1,41 | 1,49 | 1,62% | 5.405,00 |
| 26.08.2024 | 1,44 | 1,48 | 1,43 | 1,46 | 2,78% | - |
| 23.08.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,98% | 319,00 |
| 22.08.2024 | 1,45 | 1,47 | 1,41 | 1,45 | 1,04% | 75,00 |
| 21.08.2024 | 1,42 | 1,44 | 1,38 | 1,44 | 1,67% | 11.093,00 |
| 20.08.2024 | 1,40 | 1,43 | 1,38 | 1,42 | 1,55% | 2.387,00 |
| 19.08.2024 | 1,41 | 1,44 | 1,37 | 1,39 | -1,25% | 30,00 |
| 16.08.2024 | 1,42 | 1,44 | 1,40 | 1,41 | -1,61% | 2.915,00 |
| 15.08.2024 | 1,39 | 1,45 | 1,36 | 1,43 | 3,62% | 399,00 |
| 14.08.2024 | 1,38 | 1,40 | 1,36 | 1,38 | -0,81% | - |
| 13.08.2024 | 1,37 | 1,41 | 1,33 | 1,40 | 0,71% | 700,00 |
| 12.08.2024 | 1,37 | 1,39 | 1,33 | 1,39 | 1,91% | 580,00 |
| 09.08.2024 | 1,33 | 1,37 | 1,28 | 1,36 | 4,17% | 2.600,00 |
| 08.08.2024 | 1,18 | 1,36 | 1,17 | 1,31 | 11,41% | 1.849,00 |
| 07.08.2024 | 1,24 | 1,25 | 1,15 | 1,17 | -3,36% | - |
| 06.08.2024 | 1,21 | 1,24 | 1,16 | 1,21 | 1,80% | 1.716,00 |
| 05.08.2024 | 1,22 | 1,23 | 1,11 | 1,19 | -4,07% | 3.609,00 |