1,570$
1,29%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,52 | 1,60 | 1,51 | 1,57 | 1,29% | 2.170.924,00 |
| 12.09.2024 | 1,54 | 1,57 | 1,49 | 1,55 | -0,64% | 2.833.667,00 |
| 11.09.2024 | 1,55 | 1,59 | 1,52 | 1,56 | -1,89% | 3.111.866,00 |
| 10.09.2024 | 1,50 | 1,63 | 1,50 | 1,59 | 1,92% | 3.481.115,00 |
| 09.09.2024 | 1,50 | 1,60 | 1,49 | 1,56 | -0,32% | 3.091.740,00 |
| 06.09.2024 | 1,55 | 1,61 | 1,52 | 1,57 | -2,19% | 2.912.244,00 |
| 05.09.2024 | 1,57 | 1,62 | 1,52 | 1,60 | -1,23% | 3.069.436,00 |
| 04.09.2024 | 1,61 | 1,68 | 1,61 | 1,62 | 0,00% | 2.453.486,00 |
| 03.09.2024 | 1,68 | 1,71 | 1,59 | 1,62 | -3,57% | 3.156.003,00 |
| 30.08.2024 | 1,62 | 1,74 | 1,61 | 1,68 | 5,66% | 4.870.520,00 |
| 29.08.2024 | 1,64 | 1,66 | 1,59 | 1,59 | -3,64% | 3.961.461,00 |
| 28.08.2024 | 1,67 | 1,69 | 1,60 | 1,65 | 0,00% | 2.489.986,00 |
| 27.08.2024 | 1,62 | 1,69 | 1,56 | 1,65 | 1,85% | 2.534.344,00 |
| 26.08.2024 | 1,62 | 1,64 | 1,59 | 1,62 | 0,62% | 2.885.858,00 |
| 23.08.2024 | 1,63 | 1,65 | 1,58 | 1,61 | 0,00% | 1.796.694,00 |
| 22.08.2024 | 1,63 | 1,64 | 1,56 | 1,61 | -0,62% | 2.400.057,00 |
| 21.08.2024 | 1,58 | 1,62 | 1,53 | 1,62 | 2,53% | 4.225.582,00 |
| 20.08.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | 2.798.082,00 |
| 19.08.2024 | 1,54 | 1,60 | 1,53 | 1,55 | 0,00% | 3.029.903,00 |
| 16.08.2024 | 1,58 | 1,59 | 1,54 | 1,55 | -1,59% | 1.527.008,00 |
| 15.08.2024 | 1,55 | 1,60 | 1,54 | 1,58 | 2,94% | 3.248.873,00 |
| 14.08.2024 | 1,54 | 1,55 | 1,50 | 1,53 | 0,66% | 1.799.983,00 |
| 13.08.2024 | 1,51 | 1,54 | 1,46 | 1,52 | 1,33% | 2.624.803,00 |
| 12.08.2024 | 1,49 | 1,52 | 1,48 | 1,50 | 0,00% | 2.518.032,00 |
| 09.08.2024 | 1,41 | 1,50 | 1,39 | 1,50 | 4,90% | 6.309.056,00 |
| 08.08.2024 | 1,36 | 1,50 | 1,36 | 1,43 | 10,85% | 5.180.807,00 |
| 07.08.2024 | 1,35 | 1,36 | 1,25 | 1,29 | -3,73% | 2.380.834,00 |
| 06.08.2024 | 1,29 | 1,36 | 1,29 | 1,34 | 2,29% | 1.128.119,00 |
| 05.08.2024 | 1,25 | 1,34 | 1,23 | 1,31 | -3,68% | 3.275.865,00 |
| 02.08.2024 | 1,37 | 1,40 | 1,32 | 1,36 | -0,73% | 1.990.320,00 |
| 01.08.2024 | 1,42 | 1,42 | 1,35 | 1,37 | -3,52% | 2.350.985,00 |
| 31.07.2024 | 1,44 | 1,48 | 1,41 | 1,42 | -0,70% | 1.229.314,00 |
| 30.07.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | 1.122.683,00 |
| 29.07.2024 | 1,47 | 1,47 | 1,40 | 1,43 | -3,38% | 1.798.787,00 |
| 26.07.2024 | 1,44 | 1,48 | 1,39 | 1,48 | 4,23% | 2.699.839,00 |
| 25.07.2024 | 1,42 | 1,44 | 1,39 | 1,42 | 0,71% | 2.739.721,00 |
| 24.07.2024 | 1,43 | 1,45 | 1,40 | 1,41 | -1,74% | 2.123.468,00 |
| 23.07.2024 | 1,44 | 1,47 | 1,42 | 1,44 | -1,71% | 3.020.199,00 |
| 22.07.2024 | 1,51 | 1,53 | 1,44 | 1,46 | -2,01% | 3.974.183,00 |
| 19.07.2024 | 1,51 | 1,55 | 1,46 | 1,49 | -1,97% | 4.107.683,00 |
| 18.07.2024 | 1,53 | 1,56 | 1,46 | 1,52 | 7,04% | 10.401.515,00 |
| 17.07.2024 | 1,43 | 1,44 | 1,38 | 1,42 | -1,39% | 2.776.905,00 |
| 16.07.2024 | 1,45 | 1,47 | 1,42 | 1,44 | 0,70% | 7.624.600,00 |
| 15.07.2024 | 1,39 | 1,47 | 1,39 | 1,43 | 4,00% | 5.830.553,00 |
| 12.07.2024 | 1,37 | 1,40 | 1,35 | 1,38 | 0,36% | 1.116.294,00 |
| 11.07.2024 | 1,34 | 1,42 | 1,32 | 1,37 | 3,79% | 5.881.878,00 |
| 10.07.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 1.224.230,00 |
| 09.07.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 0,00% | 1.935.389,00 |
| 08.07.2024 | 1,27 | 1,31 | 1,27 | 1,29 | 2,38% | 1.628.484,00 |
| 05.07.2024 | 1,21 | 1,26 | 1,19 | 1,26 | 3,70% | 1.870.872,00 |
| 03.07.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,41% | 833.448,00 |
| 02.07.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,63% | 1.385.143,00 |
| 01.07.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | 1.889.851,00 |
| 28.06.2024 | 1,27 | 1,29 | 1,21 | 1,25 | -0,79% | 3.481.114,00 |
| 27.06.2024 | 1,27 | 1,28 | 1,23 | 1,26 | -1,56% | 1.892.179,00 |
| 26.06.2024 | 1,27 | 1,29 | 1,25 | 1,28 | -1,16% | 1.872.857,00 |
| 25.06.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -1,15% | 1.707.851,00 |
| 24.06.2024 | 1,22 | 1,33 | 1,22 | 1,31 | 5,65% | 3.436.390,00 |
| 21.06.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 0,00% | 3.973.864,00 |
| 20.06.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,59% | 1.966.860,00 |
| 18.06.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 0,80% | 1.588.525,00 |
| 17.06.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 0,00% | 2.194.788,00 |
| 14.06.2024 | 1,25 | 1,27 | 1,22 | 1,25 | -2,34% | 1.834.006,00 |
| 13.06.2024 | 1,30 | 1,33 | 1,24 | 1,28 | -3,03% | 2.891.301,00 |
| 12.06.2024 | 1,35 | 1,37 | 1,30 | 1,32 | 0,00% | 3.374.060,00 |
| 11.06.2024 | 1,27 | 1,33 | 1,25 | 1,32 | 1,54% | 6.242.108,00 |
| 10.06.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 0,78% | 1.721.840,00 |
| 07.06.2024 | 1,34 | 1,34 | 1,28 | 1,29 | -3,73% | 2.898.371,00 |
| 06.06.2024 | 1,38 | 1,40 | 1,34 | 1,34 | -4,96% | 2.239.670,00 |
| 05.06.2024 | 1,40 | 1,42 | 1,39 | 1,41 | 0,71% | 2.880.410,00 |
| 04.06.2024 | 1,42 | 1,44 | 1,40 | 1,40 | -2,10% | 8.698.965,00 |
| 03.06.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 4,38% | 3.517.958,00 |
| 31.05.2024 | 1,42 | 1,44 | 1,37 | 1,37 | -2,84% | 8.875.247,00 |
| 30.05.2024 | 1,37 | 1,45 | 1,37 | 1,41 | 3,30% | 4.388.005,00 |
| 29.05.2024 | 1,34 | 1,40 | 1,32 | 1,37 | 0,37% | 4.774.588,00 |
| 28.05.2024 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 2.969.883,00 |
| 24.05.2024 | 1,31 | 1,36 | 1,28 | 1,36 | 6,25% | 2.345.016,00 |
| 23.05.2024 | 1,31 | 1,33 | 1,26 | 1,28 | -3,03% | 2.784.602,00 |
| 22.05.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 1,54% | 1.840.933,00 |
| 21.05.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -1,52% | 3.202.222,00 |
| 20.05.2024 | 1,33 | 1,36 | 1,31 | 1,32 | 0,00% | 2.369.140,00 |
| 17.05.2024 | 1,30 | 1,36 | 1,27 | 1,32 | 1,54% | 2.789.849,00 |
| 16.05.2024 | 1,33 | 1,35 | 1,29 | 1,30 | -3,70% | 2.168.713,00 |
| 15.05.2024 | 1,30 | 1,36 | 1,29 | 1,35 | 3,45% | 2.869.237,00 |
| 14.05.2024 | 1,25 | 1,33 | 1,25 | 1,31 | 3,57% | 3.685.394,00 |
| 13.05.2024 | 1,28 | 1,31 | 1,26 | 1,26 | -1,56% | 2.046.949,00 |
| 10.05.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 1,59% | 2.103.016,00 |
| 09.05.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | 1.480.266,00 |
| 08.05.2024 | 1,17 | 1,25 | 1,15 | 1,25 | -5,30% | 5.436.281,00 |
| 07.05.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 0,00% | 4.198.753,00 |
| 06.05.2024 | 1,29 | 1,34 | 1,29 | 1,32 | 1,54% | 2.923.168,00 |
| 03.05.2024 | 1,32 | 1,35 | 1,29 | 1,30 | -0,76% | 4.474.561,00 |
| 02.05.2024 | 1,29 | 1,31 | 1,27 | 1,31 | 3,15% | 6.420.669,00 |
| 01.05.2024 | 1,25 | 1,28 | 1,22 | 1,27 | 3,25% | 5.012.832,00 |
| 30.04.2024 | 1,23 | 1,27 | 1,21 | 1,23 | -0,81% | 2.257.259,00 |
| 29.04.2024 | 1,26 | 1,31 | 1,24 | 1,24 | -1,59% | 3.988.559,00 |
| 26.04.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,28% | 1.942.224,00 |
| 25.04.2024 | 1,20 | 1,23 | 1,19 | 1,22 | -0,81% | 4.729.994,00 |
| 24.04.2024 | 1,26 | 1,27 | 1,21 | 1,23 | -1,60% | 6.062.547,00 |
| 23.04.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | 2.024.442,00 |