1,520€
1,74%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,49 | 1,54 | 1,49 | 1,52 | 1,47% | - |
| 21.11.2024 | 1,51 | 1,52 | 1,48 | 1,49 | -0,60% | 100,00 |
| 20.11.2024 | 1,53 | 1,54 | 1,48 | 1,50 | -1,99% | - |
| 19.11.2024 | 1,54 | 1,58 | 1,49 | 1,53 | -0,29% | - |
| 18.11.2024 | 1,54 | 1,59 | 1,53 | 1,54 | 0,07% | - |
| 15.11.2024 | 1,54 | 1,58 | 1,49 | 1,54 | -0,10% | - |
| 14.11.2024 | 1,54 | 1,57 | 1,48 | 1,54 | 0,00% | - |
| 13.11.2024 | 1,52 | 1,61 | 1,51 | 1,54 | 1,22% | 5.000,00 |
| 12.11.2024 | 1,46 | 1,54 | 1,42 | 1,52 | 3,47% | 100,00 |
| 11.11.2024 | 1,40 | 1,49 | 1,39 | 1,47 | 4,97% | 5.000,00 |
| 08.11.2024 | 1,39 | 1,45 | 1,34 | 1,40 | 0,79% | 10.000,00 |
| 07.11.2024 | 1,37 | 1,40 | 1,27 | 1,39 | 1,02% | - |
| 06.11.2024 | 1,35 | 1,40 | 1,34 | 1,37 | 3,58% | - |
| 05.11.2024 | 1,36 | 1,37 | 1,31 | 1,33 | -2,14% | - |
| 04.11.2024 | 1,40 | 1,41 | 1,34 | 1,36 | -3,28% | - |
| 01.11.2024 | 1,41 | 1,44 | 1,39 | 1,40 | -0,60% | - |
| 31.10.2024 | 1,40 | 1,43 | 1,38 | 1,41 | 0,39% | - |
| 30.10.2024 | 1,47 | 1,48 | 1,39 | 1,41 | -3,83% | - |
| 29.10.2024 | 1,39 | 1,50 | 1,36 | 1,46 | 4,96% | - |
| 28.10.2024 | 1,32 | 1,39 | 1,31 | 1,39 | 5,82% | - |
| 25.10.2024 | 1,30 | 1,34 | 1,29 | 1,32 | 1,39% | - |
| 24.10.2024 | 1,35 | 1,37 | 1,30 | 1,30 | -3,82% | - |
| 23.10.2024 | 1,34 | 1,37 | 1,33 | 1,35 | 0,15% | - |
| 22.10.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,79% | - |
| 21.10.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,84% | - |
| 18.10.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 0,33% | - |
| 17.10.2024 | 1,37 | 1,38 | 1,34 | 1,36 | -0,73% | - |
| 16.10.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 0,59% | - |
| 15.10.2024 | 1,34 | 1,38 | 1,33 | 1,36 | 1,19% | - |
| 14.10.2024 | 1,34 | 1,37 | 1,32 | 1,34 | -0,07% | - |
| 11.10.2024 | 1,34 | 1,37 | 1,30 | 1,34 | 0,34% | - |
| 10.10.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -2,93% | - |
| 09.10.2024 | 1,34 | 1,42 | 1,32 | 1,38 | 3,45% | - |
| 08.10.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,60% | - |
| 07.10.2024 | 1,36 | 1,37 | 1,31 | 1,33 | -2,61% | - |
| 04.10.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -0,26% | - |
| 03.10.2024 | 1,38 | 1,42 | 1,36 | 1,37 | -1,09% | - |
| 02.10.2024 | 1,35 | 1,43 | 1,31 | 1,38 | 2,15% | - |
| 01.10.2024 | 1,34 | 1,37 | 1,32 | 1,35 | 0,63% | - |
| 30.09.2024 | 1,36 | 1,40 | 1,32 | 1,34 | -2,01% | - |
| 27.09.2024 | 1,33 | 1,38 | 1,31 | 1,37 | 2,24% | - |
| 26.09.2024 | 1,33 | 1,38 | 1,32 | 1,34 | 0,79% | - |
| 25.09.2024 | 1,32 | 1,36 | 1,30 | 1,33 | -0,04% | - |
| 24.09.2024 | 1,35 | 1,38 | 1,31 | 1,33 | -1,48% | - |
| 23.09.2024 | 1,32 | 1,37 | 1,31 | 1,35 | 1,47% | - |
| 20.09.2024 | 1,42 | 1,44 | 1,32 | 1,33 | -6,96% | 1.000,00 |
| 19.09.2024 | 1,47 | 1,50 | 1,42 | 1,43 | -2,05% | - |
| 18.09.2024 | 1,49 | 1,52 | 1,41 | 1,46 | -2,67% | - |
| 17.09.2024 | 1,47 | 1,57 | 1,39 | 1,50 | 1,83% | - |
| 16.09.2024 | 1,40 | 1,50 | 1,35 | 1,47 | 4,91% | - |
| 13.09.2024 | 1,41 | 1,44 | 1,36 | 1,40 | 0,00% | - |
| 12.09.2024 | 1,42 | 1,43 | 1,35 | 1,40 | -0,57% | - |
| 11.09.2024 | 1,45 | 1,45 | 1,38 | 1,41 | -2,45% | - |
| 10.09.2024 | 1,41 | 1,47 | 1,36 | 1,45 | 2,41% | - |
| 09.09.2024 | 1,41 | 1,45 | 1,34 | 1,41 | 0,43% | - |
| 06.09.2024 | 1,44 | 1,45 | 1,35 | 1,41 | -2,56% | - |
| 05.09.2024 | 1,47 | 1,50 | 1,39 | 1,44 | -1,77% | - |
| 04.09.2024 | 1,48 | 1,51 | 1,46 | 1,47 | -0,37% | - |
| 03.09.2024 | 1,50 | 1,55 | 1,45 | 1,48 | -1,60% | - |
| 02.09.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -1,09% | - |
| 30.08.2024 | 1,44 | 1,57 | 1,44 | 1,52 | 5,31% | 250,00 |
| 29.08.2024 | 1,48 | 1,51 | 1,43 | 1,44 | -2,96% | 200,00 |
| 28.08.2024 | 1,50 | 1,53 | 1,45 | 1,48 | 0,58% | 2.329,00 |
| 27.08.2024 | 1,45 | 1,51 | 1,41 | 1,48 | 1,65% | - |
| 26.08.2024 | 1,43 | 1,48 | 1,43 | 1,45 | 1,22% | - |
| 23.08.2024 | 1,46 | 1,48 | 1,42 | 1,43 | -1,65% | - |
| 22.08.2024 | 1,45 | 1,47 | 1,41 | 1,46 | 1,29% | - |
| 21.08.2024 | 1,42 | 1,45 | 1,38 | 1,44 | 1,09% | - |
| 20.08.2024 | 1,40 | 1,43 | 1,38 | 1,42 | 1,50% | - |
| 19.08.2024 | 1,40 | 1,44 | 1,37 | 1,40 | 0,47% | - |
| 16.08.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -3,02% | - |
| 15.08.2024 | 1,39 | 1,45 | 1,37 | 1,44 | 3,30% | - |
| 14.08.2024 | 1,39 | 1,40 | 1,35 | 1,39 | 0,50% | - |
| 13.08.2024 | 1,37 | 1,41 | 1,33 | 1,39 | 1,39% | - |
| 12.08.2024 | 1,35 | 1,39 | 1,33 | 1,37 | 1,26% | - |
| 09.08.2024 | 1,30 | 1,37 | 1,28 | 1,35 | 3,88% | - |
| 08.08.2024 | 1,17 | 1,37 | 1,17 | 1,30 | 11,43% | - |
| 07.08.2024 | 1,22 | 1,25 | 1,12 | 1,17 | -4,42% | - |
| 06.08.2024 | 1,21 | 1,24 | 1,16 | 1,22 | 1,31% | - |
| 05.08.2024 | 1,24 | 1,24 | 1,11 | 1,21 | -2,59% | - |
| 02.08.2024 | 1,27 | 1,28 | 1,22 | 1,24 | -2,89% | - |
| 01.08.2024 | 1,34 | 1,34 | 1,26 | 1,27 | -3,20% | - |
| 31.07.2024 | 1,33 | 1,36 | 1,31 | 1,32 | -0,80% | - |
| 30.07.2024 | 1,33 | 1,34 | 1,29 | 1,33 | 0,06% | - |
| 29.07.2024 | 1,35 | 1,36 | 1,30 | 1,33 | -3,06% | - |
| 26.07.2024 | 1,30 | 1,37 | 1,28 | 1,37 | 4,84% | - |
| 25.07.2024 | 1,31 | 1,35 | 1,28 | 1,30 | -0,06% | - |
| 24.07.2024 | 1,33 | 1,36 | 1,29 | 1,31 | -1,25% | - |
| 23.07.2024 | 1,34 | 1,36 | 1,31 | 1,32 | -2,38% | - |
| 22.07.2024 | 1,37 | 1,40 | 1,33 | 1,35 | -1,41% | - |
| 19.07.2024 | 1,39 | 1,42 | 1,35 | 1,37 | -1,19% | - |
| 18.07.2024 | 1,40 | 1,43 | 1,33 | 1,39 | -1,55% | - |
| 17.07.2024 | 1,32 | 1,41 | 1,27 | 1,41 | 6,89% | - |
| 16.07.2024 | 1,31 | 1,35 | 1,29 | 1,32 | 0,86% | - |
| 15.07.2024 | 1,26 | 1,34 | 1,26 | 1,31 | 3,53% | - |
| 12.07.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 0,36% | - |
| 11.07.2024 | 1,21 | 1,30 | 1,18 | 1,26 | 4,22% | - |
| 10.07.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,99% | - |
| 09.07.2024 | 1,20 | 1,22 | 1,18 | 1,20 | 0,13% | - |
| 08.07.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 3,14% | - |