1,445€
0,70%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,70% | - |
| 29.09.2026 | 1,44 | 1,46 | 1,44 | 1,44 | -0,35% | - |
| 28.09.2026 | 1,44 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 25.09.2026 | 1,45 | 1,46 | 1,43 | 1,46 | -1,69% | 3.000,00 |
| 24.09.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -1,99% | - |
| 23.09.2026 | 1,52 | 1,52 | 1,50 | 1,51 | 2,72% | - |
| 22.09.2026 | 1,48 | 1,48 | 1,45 | 1,47 | 3,52% | - |
| 17.09.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 2,90% | - |
| 16.09.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 1,10% | - |
| 15.09.2026 | 1,36 | 1,38 | 1,35 | 1,37 | -0,73% | - |
| 14.09.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 7,00% | - |
| 11.09.2026 | 1,29 | 1,29 | 1,27 | 1,29 | -3,02% | - |
| 10.09.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -2,21% | - |
| 09.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -2,52% | - |
| 08.09.2026 | 1,40 | 1,43 | 1,39 | 1,39 | -1,07% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 1,81% | - |
| 04.09.2026 | 1,39 | 1,42 | 1,36 | 1,38 | -6,76% | - |
| 03.09.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 4,59% | - |
| 02.09.2026 | 1,32 | 1,42 | 1,32 | 1,42 | 10,98% | - |
| 01.09.2026 | 1,27 | 1,28 | 1,26 | 1,28 | -0,39% | - |
| 31.08.2026 | 1,28 | 1,28 | 1,25 | 1,28 | 0,00% | 700,00 |
| 28.08.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -1,54% | - |
| 27.08.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 1,56% | - |
| 26.08.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 25.08.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -0,39% | - |
| 24.08.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 2,81% | - |
| 21.08.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,40% | - |
| 20.08.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 6,44% | - |
| 19.08.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 18.08.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 1,30% | 500,00 |
| 17.08.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -4,15% | - |
| 14.08.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 13.08.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 12.08.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 11.08.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 2,13% | - |
| 10.08.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 07.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 06.08.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 4,44% | - |
| 05.08.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -1,75% | - |
| 04.08.2026 | 1,14 | 1,16 | 1,13 | 1,15 | -1,72% | - |
| 03.08.2026 | 1,15 | 1,19 | 1,12 | 1,17 | 1,30% | - |
| 31.07.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -3,77% | - |
| 30.07.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -16,43% | - |
| 29.07.2026 | 1,42 | 1,46 | 1,39 | 1,43 | 19,17% | - |
| 28.07.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 11,63% | - |
| 27.07.2026 | 1,08 | 1,09 | 1,06 | 1,08 | 2,38% | 10,00 |
| 24.07.2026 | 1,03 | 1,06 | 1,03 | 1,05 | 1,45% | - |
| 23.07.2026 | 1,04 | 1,04 | 1,02 | 1,04 | -3,27% | - |
| 22.07.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | 1.000,00 |
| 21.07.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,95% | 100,00 |
| 20.07.2026 | 1,04 | 1,06 | 1,04 | 1,05 | 1,45% | - |
| 17.07.2026 | 1,04 | 1,04 | 1,02 | 1,04 | -1,90% | - |
| 16.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,86% | - |
| 15.07.2026 | 1,07 | 1,09 | 1,06 | 1,08 | -0,46% | - |
| 14.07.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -7,69% | - |
| 13.07.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -4,10% | - |
| 10.07.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -1,21% | - |
| 09.07.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -5,00% | - |
| 08.07.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 07.07.2026 | 1,31 | 1,32 | 1,28 | 1,29 | -4,80% | 2.500,00 |
| 06.07.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 130,00 |
| 02.07.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 1,51% | 2.000,00 |
| 01.07.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 30.06.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -2,23% | - |
| 29.06.2026 | 1,37 | 1,37 | 1,33 | 1,35 | 1,51% | - |
| 25.06.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | - |
| 24.06.2026 | 1,35 | 1,35 | 1,29 | 1,31 | 6,97% | - |
| 23.06.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | 417,00 |
| 22.06.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 1,21% | - |
| 19.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 18.06.2026 | 1,23 | 1,26 | 1,21 | 1,25 | 3,75% | 100,00 |
| 17.06.2026 | 1,20 | 1,22 | 1,19 | 1,20 | -1,64% | - |
| 16.06.2026 | 1,21 | 1,23 | 1,19 | 1,22 | -0,81% | 1,00 |
| 15.06.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -0,40% | 22,00 |
| 12.06.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 11.06.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 2,05% | - |
| 10.06.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,21% | - |
| 09.06.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -2,76% | - |
| 08.06.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,40% | - |
| 05.06.2026 | 1,26 | 1,34 | 1,22 | 1,27 | 1,20% | - |
| 04.06.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 5,93% | 110,00 |
| 03.06.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 02.06.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -4,45% | - |
| 01.06.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 1,23% | - |
| 29.05.2026 | 1,23 | 1,23 | 1,21 | 1,22 | 9,91% | - |
| 28.05.2026 | 1,12 | 1,13 | 1,10 | 1,11 | 1,83% | - |
| 27.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 26.05.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -1,82% | - |
| 25.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 12,53% | - |
| 20.05.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 1,03% | - |
| 19.05.2026 | 0,97 | 0,98 | 0,96 | 0,97 | 4,31% | - |
| 18.05.2026 | 0,94 | 0,94 | 0,93 | 0,93 | -0,27% | - |
| 14.05.2026 | 0,95 | 0,95 | 0,93 | 0,93 | -1,59% | - |
| 13.05.2026 | 0,94 | 0,96 | 0,94 | 0,95 | 0,00% | - |
| 12.05.2026 | 0,95 | 0,95 | 0,94 | 0,95 | 0,27% | - |
| 11.05.2026 | 0,97 | 0,97 | 0,94 | 0,94 | -3,33% | - |
| 06.05.2026 | 0,98 | 0,98 | 0,97 | 0,98 | 2,63% | - |
| 05.05.2026 | 0,95 | 0,96 | 0,94 | 0,95 | 0,53% | - |
| 04.05.2026 | 0,94 | 0,95 | 0,94 | 0,95 | -1,05% | - |
| 30.04.2026 | 0,93 | 0,96 | 0,93 | 0,96 | 2,69% | - |