1,162€
-1,97%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |