1,237€
-3,83%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 1,32 | 1,38 | 1,26 | 1,37 | 2,15% | 1.990,00 |
| 08.04.2025 | 1,42 | 1,43 | 1,32 | 1,34 | -4,23% | - |
| 07.04.2025 | 1,36 | 1,44 | 1,34 | 1,40 | -1,67% | 1.000,00 |
| 04.04.2025 | 1,42 | 1,47 | 1,37 | 1,42 | -0,64% | - |
| 03.04.2025 | 1,45 | 1,51 | 1,42 | 1,43 | -6,31% | - |
| 02.04.2025 | 1,54 | 1,57 | 1,48 | 1,53 | -0,59% | - |
| 01.04.2025 | 1,54 | 1,58 | 1,52 | 1,53 | -0,31% | - |
| 31.03.2025 | 1,54 | 1,57 | 1,51 | 1,54 | -2,27% | - |
| 28.03.2025 | 1,61 | 1,63 | 1,56 | 1,57 | -2,00% | - |
| 27.03.2025 | 1,66 | 1,67 | 1,60 | 1,61 | -3,18% | 4.000,00 |
| 26.03.2025 | 1,66 | 1,69 | 1,64 | 1,66 | -0,74% | 4.010,00 |
| 25.03.2025 | 1,68 | 1,69 | 1,64 | 1,67 | 0,09% | - |
| 24.03.2025 | 1,67 | 1,69 | 1,63 | 1,67 | 0,69% | - |
| 21.03.2025 | 1,68 | 1,68 | 1,62 | 1,66 | -1,31% | - |
| 20.03.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -1,20% | 750,00 |
| 19.03.2025 | 1,64 | 1,71 | 1,61 | 1,70 | 3,75% | - |
| 18.03.2025 | 1,69 | 1,72 | 1,61 | 1,64 | -0,78% | 386,00 |
| 17.03.2025 | 1,59 | 1,66 | 1,57 | 1,65 | 3,65% | 236,00 |
| 14.03.2025 | 1,60 | 1,62 | 1,57 | 1,59 | 0,30% | 5.000,00 |
| 13.03.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,41% | - |
| 12.03.2025 | 1,65 | 1,69 | 1,61 | 1,63 | -0,85% | 400,00 |
| 11.03.2025 | 1,70 | 1,79 | 1,63 | 1,64 | -3,52% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,69 | 1,70 | -2,49% | 6.322,00 |
| 07.03.2025 | 1,74 | 1,79 | 1,70 | 1,75 | -0,05% | - |
| 06.03.2025 | 1,81 | 1,84 | 1,72 | 1,75 | -3,03% | 1.850,00 |
| 05.03.2025 | 1,85 | 1,88 | 1,75 | 1,80 | -0,16% | 2.075,00 |
| 04.03.2025 | 1,67 | 1,84 | 1,66 | 1,80 | 8,35% | 572,00 |
| 03.03.2025 | 1,70 | 1,71 | 1,65 | 1,67 | -1,03% | 4.567,00 |
| 28.02.2025 | 1,63 | 1,76 | 1,54 | 1,68 | 7,10% | - |
| 27.02.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -0,42% | 200,00 |
| 26.02.2025 | 1,57 | 1,62 | 1,56 | 1,58 | 0,29% | - |
| 25.02.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -4,49% | 600,00 |
| 24.02.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 2,31% | 11.381,00 |
| 21.02.2025 | 1,60 | 1,66 | 1,59 | 1,61 | 0,32% | 600,00 |
| 20.02.2025 | 1,63 | 1,67 | 1,60 | 1,61 | -1,26% | 2.900,00 |
| 19.02.2025 | 1,64 | 1,67 | 1,63 | 1,63 | -1,54% | 1.150,00 |
| 18.02.2025 | 1,57 | 1,66 | 1,57 | 1,65 | 5,27% | 2.643,00 |
| 17.02.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 0,68% | 16,00 |
| 14.02.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,55% | 1.800,00 |
| 13.02.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 0,01% | 1.000,00 |
| 12.02.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 0,95% | - |
| 11.02.2025 | 1,60 | 1,63 | 1,56 | 1,57 | -1,79% | 4.310,00 |
| 10.02.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,66% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,53 | 1,55 | 0,60% | - |
| 06.02.2025 | 1,54 | 1,60 | 1,54 | 1,55 | 0,19% | - |
| 05.02.2025 | 1,49 | 1,54 | 1,48 | 1,54 | 2,36% | 1.550,00 |
| 04.02.2025 | 1,47 | 1,54 | 1,45 | 1,51 | 2,43% | 700,00 |
| 03.02.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 0,09% | - |
| 31.01.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 1,68% | 300,00 |
| 30.01.2025 | 1,44 | 1,49 | 1,44 | 1,45 | -0,64% | 250,00 |
| 29.01.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,26% | - |
| 28.01.2025 | 1,40 | 1,48 | 1,40 | 1,42 | 0,54% | 3.564,00 |
| 27.01.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 0,02% | 5.791,00 |
| 24.01.2025 | 1,42 | 1,43 | 1,39 | 1,42 | -0,63% | 300,00 |
| 23.01.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,35% | 665,00 |
| 22.01.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -0,39% | 700,00 |
| 21.01.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -0,54% | 496,00 |
| 20.01.2025 | 1,42 | 1,45 | 1,42 | 1,43 | -0,19% | 100,00 |
| 17.01.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 0,21% | - |
| 16.01.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -0,71% | 175,00 |
| 15.01.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 1,46% | 887,00 |
| 14.01.2025 | 1,49 | 1,51 | 1,39 | 1,42 | -4,16% | 1,00 |
| 13.01.2025 | 1,44 | 1,51 | 1,43 | 1,48 | 3,04% | 915,00 |
| 10.01.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 0,85% | 650,00 |
| 09.01.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -0,15% | - |
| 08.01.2025 | 1,46 | 1,48 | 1,41 | 1,43 | -1,67% | 2.247,00 |
| 07.01.2025 | 1,40 | 1,49 | 1,39 | 1,45 | 3,83% | 10,00 |
| 06.01.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,20% | - |
| 03.01.2025 | 1,44 | 1,44 | 1,40 | 1,43 | 1,70% | - |
| 02.01.2025 | 1,42 | 1,48 | 1,41 | 1,41 | -0,60% | 940,00 |
| 30.12.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -0,55% | 130,00 |
| 27.12.2024 | 1,46 | 1,49 | 1,41 | 1,42 | -2,15% | 1.766,00 |
| 23.12.2024 | 1,48 | 1,51 | 1,45 | 1,46 | -1,69% | 87,00 |
| 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 |