1,440€
-5,61%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,53 | 1,53 | 1,43 | 1,44 | -5,90% | - |
| 02.04.2025 | 1,54 | 1,57 | 1,48 | 1,53 | -1,23% | - |
| 01.04.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,32% | - |
| 31.03.2025 | 1,57 | 1,59 | 1,51 | 1,54 | -2,29% | - |
| 28.03.2025 | 1,61 | 1,63 | 1,56 | 1,58 | -2,02% | - |
| 27.03.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,16% | - |
| 26.03.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -0,48% | - |
| 25.03.2025 | 1,69 | 1,69 | 1,64 | 1,67 | -0,74% | - |
| 24.03.2025 | 1,66 | 1,69 | 1,63 | 1,68 | 1,30% | - |
| 21.03.2025 | 1,68 | 1,68 | 1,62 | 1,66 | -1,07% | - |
| 20.03.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -1,44% | - |
| 19.03.2025 | 1,62 | 1,71 | 1,61 | 1,70 | 4,32% | - |
| 18.03.2025 | 1,68 | 1,69 | 1,61 | 1,63 | -1,15% | - |
| 17.03.2025 | 1,60 | 1,66 | 1,57 | 1,65 | 3,16% | - |
| 14.03.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 1,23% | - |
| 13.03.2025 | 1,63 | 1,65 | 1,58 | 1,58 | -3,07% | - |
| 12.03.2025 | 1,64 | 1,69 | 1,61 | 1,63 | -0,85% | - |
| 11.03.2025 | 1,70 | 1,79 | 1,63 | 1,64 | -3,69% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -2,46% | - |
| 07.03.2025 | 1,75 | 1,79 | 1,70 | 1,75 | 0,14% | - |
| 06.03.2025 | 1,81 | 1,84 | 1,72 | 1,75 | -3,05% | 1.050,00 |
| 05.03.2025 | 1,81 | 1,88 | 1,76 | 1,80 | -0,63% | - |
| 04.03.2025 | 1,68 | 1,84 | 1,66 | 1,81 | 8,95% | - |
| 03.03.2025 | 1,66 | 1,71 | 1,65 | 1,67 | -1,01% | - |
| 28.02.2025 | 1,63 | 1,69 | 1,61 | 1,68 | 7,72% | - |
| 27.02.2025 | 1,57 | 1,63 | 1,56 | 1,56 | -1,64% | - |
| 26.02.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 0,86% | - |
| 25.02.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -3,97% | - |
| 24.02.2025 | 1,61 | 1,66 | 1,60 | 1,64 | 2,37% | - |
| 21.02.2025 | 1,59 | 1,66 | 1,59 | 1,60 | 0,34% | - |
| 20.02.2025 | 1,64 | 1,67 | 1,60 | 1,60 | -1,88% | - |
| 19.02.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -1,51% | 250,00 |
| 18.02.2025 | 1,57 | 1,66 | 1,57 | 1,65 | 5,19% | - |
| 17.02.2025 | 1,58 | 1,59 | 1,56 | 1,57 | 0,74% | - |
| 14.02.2025 | 1,58 | 1,60 | 1,56 | 1,56 | -1,52% | - |
| 13.02.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 0,57% | - |
| 12.02.2025 | 1,56 | 1,60 | 1,54 | 1,57 | 0,32% | - |
| 11.02.2025 | 1,60 | 1,63 | 1,56 | 1,57 | -2,37% | - |
| 10.02.2025 | 1,55 | 1,61 | 1,55 | 1,61 | 2,69% | - |
| 07.02.2025 | 1,56 | 1,58 | 1,53 | 1,56 | 0,61% | - |
| 06.02.2025 | 1,54 | 1,60 | 1,54 | 1,55 | 0,78% | - |
| 05.02.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 3,04% | - |
| 04.02.2025 | 1,47 | 1,53 | 1,45 | 1,50 | 2,39% | - |
| 03.02.2025 | 1,46 | 1,47 | 1,43 | 1,46 | -0,54% | - |
| 31.01.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 1,66% | - |
| 30.01.2025 | 1,44 | 1,48 | 1,44 | 1,45 | -0,62% | - |
| 29.01.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 1,54% | - |
| 28.01.2025 | 1,41 | 1,48 | 1,40 | 1,43 | 1,88% | - |
| 27.01.2025 | 1,41 | 1,42 | 1,38 | 1,41 | -0,60% | - |
| 24.01.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -0,67% | - |
| 23.01.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,53% | - |
| 22.01.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -1,25% | - |
| 21.01.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,10% | - |
| 20.01.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,10% | - |
| 17.01.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 0,21% | - |
| 16.01.2025 | 1,43 | 1,47 | 1,42 | 1,43 | -0,07% | - |
| 15.01.2025 | 1,43 | 1,47 | 1,42 | 1,43 | 0,77% | - |
| 14.01.2025 | 1,49 | 1,51 | 1,40 | 1,42 | -4,76% | - |
| 13.01.2025 | 1,43 | 1,51 | 1,43 | 1,49 | 3,68% | - |
| 10.01.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 0,95% | - |
| 09.01.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -0,24% | - |
| 08.01.2025 | 1,46 | 1,48 | 1,41 | 1,43 | -1,65% | - |
| 07.01.2025 | 1,40 | 1,49 | 1,40 | 1,45 | 3,78% | - |
| 06.01.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,16% | - |
| 03.01.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 0,99% | 19,00 |
| 02.01.2025 | 1,43 | 1,49 | 1,41 | 1,42 | 0,07% | - |
| 30.12.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,63% | - |
| 27.12.2024 | 1,46 | 1,49 | 1,42 | 1,43 | -1,72% | - |
| 23.12.2024 | 1,48 | 1,51 | 1,45 | 1,45 | -2,06% | - |
| 20.12.2024 | 1,52 | 1,52 | 1,47 | 1,48 | -2,53% | - |
| 19.12.2024 | 1,51 | 1,54 | 1,49 | 1,52 | 0,83% | - |
| 18.12.2024 | 1,53 | 1,58 | 1,50 | 1,51 | -2,11% | - |
| 17.12.2024 | 1,52 | 1,55 | 1,49 | 1,54 | 0,65% | - |
| 16.12.2024 | 1,53 | 1,53 | 1,47 | 1,53 | 0,43% | - |
| 13.12.2024 | 1,52 | 1,59 | 1,51 | 1,52 | -0,03% | - |
| 12.12.2024 | 1,51 | 1,67 | 1,50 | 1,52 | 0,93% | 5.000,00 |
| 11.12.2024 | 1,48 | 1,54 | 1,46 | 1,51 | 2,20% | - |
| 10.12.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,60% | - |
| 09.12.2024 | 1,50 | 1,56 | 1,49 | 1,50 | 0,43% | - |
| 06.12.2024 | 1,47 | 1,51 | 1,46 | 1,50 | 1,77% | - |
| 05.12.2024 | 1,48 | 1,50 | 1,44 | 1,47 | -1,04% | - |
| 04.12.2024 | 1,50 | 1,54 | 1,48 | 1,48 | -0,93% | - |
| 03.12.2024 | 1,46 | 1,51 | 1,43 | 1,50 | 2,81% | - |
| 02.12.2024 | 1,47 | 1,51 | 1,43 | 1,46 | -1,52% | - |
| 29.11.2024 | 1,50 | 1,51 | 1,45 | 1,48 | -1,33% | - |
| 28.11.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,64% | - |
| 27.11.2024 | 1,48 | 1,50 | 1,44 | 1,49 | 0,54% | - |
| 26.11.2024 | 1,54 | 1,56 | 1,42 | 1,48 | -3,36% | - |
| 25.11.2024 | 1,52 | 1,57 | 1,50 | 1,53 | 1,19% | - |
| 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 |