1,601€
-0,26%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |