1,179€
-0,46%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,38% | - |
| 29.08.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -2,27% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -1,06% | - |
| 27.08.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,21% | - |
| 26.08.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -1,07% | - |
| 25.08.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,00% | - |
| 22.08.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 21.08.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,46% | - |
| 20.08.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 1,41% | - |
| 19.08.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -1,97% | - |
| 18.08.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,53% | - |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,17 | 0,26% | - |
| 14.08.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,43% | - |
| 13.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 2,03% | - |
| 12.08.2025 | 1,12 | 1,15 | 1,10 | 1,14 | 1,70% | - |
| 11.08.2025 | 1,07 | 1,14 | 1,07 | 1,12 | 3,53% | - |
| 08.08.2025 | 1,06 | 1,15 | 1,06 | 1,08 | 1,70% | - |
| 07.08.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -3,11% | - |
| 06.08.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 0,09% | - |
| 05.08.2025 | 1,10 | 1,11 | 1,04 | 1,09 | -0,18% | - |
| 04.08.2025 | 1,02 | 1,13 | 1,01 | 1,10 | 7,04% | - |
| 01.08.2025 | 1,03 | 1,09 | 0,97 | 1,02 | -8,33% | - |
| 31.07.2025 | 1,18 | 1,19 | 1,12 | 1,12 | -5,22% | - |
| 30.07.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 0,38% | - |
| 29.07.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,34% | - |
| 28.07.2025 | 1,18 | 1,19 | 1,16 | 1,17 | 0,60% | - |
| 25.07.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -2,02% | - |
| 24.07.2025 | 1,20 | 1,31 | 1,19 | 1,19 | -2,02% | 4.000,00 |
| 23.07.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 3,46% | 500,00 |
| 22.07.2025 | 1,17 | 1,21 | 1,15 | 1,17 | -1,93% | - |
| 21.07.2025 | 1,17 | 1,22 | 1,16 | 1,19 | 2,27% | - |
| 18.07.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -2,18% | - |
| 17.07.2025 | 1,16 | 1,22 | 1,16 | 1,19 | 2,36% | - |
| 16.07.2025 | 1,15 | 1,18 | 1,13 | 1,17 | 1,22% | - |
| 15.07.2025 | 1,14 | 1,18 | 1,14 | 1,15 | -0,17% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,52% | - |
| 11.07.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,09% | - |
| 10.07.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 09.07.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,77% | - |
| 08.07.2025 | 1,15 | 1,19 | 1,14 | 1,16 | 2,19% | - |
| 07.07.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,35% | - |
| 04.07.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,83% | - |
| 03.07.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,31% | - |
| 02.07.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 0,80% | - |
| 01.07.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 0,62% | - |
| 30.06.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 0,09% | - |
| 27.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,09% | - |
| 26.06.2025 | 1,10 | 1,13 | 1,09 | 1,12 | 2,09% | - |
| 25.06.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -0,54% | - |
| 24.06.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 1,19% | - |
| 23.06.2025 | 1,13 | 1,14 | 1,07 | 1,09 | -2,06% | 2.730,00 |
| 20.06.2025 | 1,12 | 1,15 | 1,10 | 1,12 | 0,36% | - |
| 19.06.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,71% | - |
| 18.06.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,09% | - |
| 17.06.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -2,36% | - |
| 16.06.2025 | 1,16 | 1,19 | 1,12 | 1,15 | -0,87% | - |
| 13.06.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -0,52% | - |
| 12.06.2025 | 1,18 | 1,18 | 1,13 | 1,16 | -1,53% | - |
| 11.06.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -1,95% | - |
| 10.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,04% | - |
| 09.06.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 0,58% | - |
| 06.06.2025 | 1,19 | 1,23 | 1,16 | 1,20 | -0,42% | - |
| 05.06.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 0,59% | - |
| 04.06.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -1,89% | - |
| 03.06.2025 | 1,22 | 1,25 | 1,20 | 1,22 | 0,66% | - |
| 02.06.2025 | 1,20 | 1,30 | 1,18 | 1,21 | 0,67% | - |
| 30.05.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 29.05.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 3,11% | - |
| 28.05.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,44% | - |
| 27.05.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 2,72% | - |
| 26.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,40% | - |
| 23.05.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,21% | - |
| 22.05.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -1,99% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,58% | - |
| 20.05.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,38% | - |
| 19.05.2025 | 1,19 | 1,19 | 1,15 | 1,18 | -1,54% | - |
| 16.05.2025 | 1,18 | 1,23 | 1,18 | 1,20 | 1,05% | - |
| 15.05.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 4,59% | - |
| 14.05.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -2,83% | - |
| 13.05.2025 | 1,14 | 1,19 | 1,12 | 1,17 | 2,19% | - |
| 12.05.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,33% | - |
| 09.05.2025 | 1,13 | 1,15 | 1,08 | 1,12 | -1,06% | - |
| 08.05.2025 | 1,11 | 1,15 | 1,09 | 1,13 | 2,36% | - |
| 07.05.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -2,57% | - |
| 06.05.2025 | 1,20 | 1,21 | 1,12 | 1,13 | -5,64% | - |
| 05.05.2025 | 1,21 | 1,25 | 1,19 | 1,20 | -2,92% | - |
| 02.05.2025 | 1,19 | 1,27 | 1,18 | 1,23 | 0,86% | - |
| 30.04.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -0,20% | - |
| 29.04.2025 | 1,23 | 1,24 | 1,20 | 1,23 | -0,33% | - |
| 28.04.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -1,32% | - |
| 25.04.2025 | 1,28 | 1,33 | 1,24 | 1,25 | -3,19% | - |
| 24.04.2025 | 1,29 | 1,34 | 1,26 | 1,29 | -0,50% | - |
| 23.04.2025 | 1,24 | 1,37 | 1,24 | 1,29 | 3,65% | - |
| 22.04.2025 | 1,25 | 1,26 | 1,19 | 1,25 | -0,40% | - |
| 17.04.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 0,16% | - |
| 16.04.2025 | 1,26 | 1,27 | 1,23 | 1,25 | -2,34% | - |
| 15.04.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 2,07% | - |
| 14.04.2025 | 1,25 | 1,29 | 1,24 | 1,26 | 0,64% | - |
| 11.04.2025 | 1,22 | 1,27 | 1,19 | 1,25 | 3,06% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,20 | 1,21 | -11,39% | - |