1,428€
-0,49%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -0,49% | - |
| 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 |
| 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 |