1,290$
-2,27%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 2.231.481,00 |
| 12.11.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -0,38% | 2.079.979,00 |
| 11.11.2025 | 1,34 | 1,35 | 1,22 | 1,33 | 0,38% | 3.311.884,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -1,86% | 1.630.070,00 |
| 07.11.2025 | 1,38 | 1,39 | 1,32 | 1,35 | -2,89% | 3.021.717,00 |
| 06.11.2025 | 1,35 | 1,40 | 1,30 | 1,39 | 3,36% | 3.866.611,00 |
| 05.11.2025 | 1,38 | 1,40 | 1,34 | 1,34 | -4,29% | 2.411.352,00 |
| 04.11.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,36% | 2.714.137,00 |
| 03.11.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 2,57% | 3.268.160,00 |
| 31.10.2025 | 1,42 | 1,44 | 1,35 | 1,36 | -6,85% | 3.895.860,00 |
| 30.10.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 2,10% | 2.221.287,00 |
| 29.10.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -0,69% | 2.511.236,00 |
| 28.10.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -0,69% | 1.232.923,00 |
| 27.10.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -3,33% | 1.266.539,00 |
| 24.10.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -1,32% | 1.217.382,00 |
| 23.10.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 0,66% | 1.076.225,00 |
| 22.10.2025 | 1,49 | 1,51 | 1,46 | 1,51 | 2,03% | 2.228.378,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,27% | 1.322.525,00 |
| 20.10.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,66% | 1.817.386,00 |
| 17.10.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,33% | 1.571.085,00 |
| 16.10.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -1,64% | 1.340.982,00 |
| 15.10.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 0,66% | 1.512.158,00 |
| 14.10.2025 | 1,49 | 1,53 | 1,48 | 1,52 | 0,33% | 1.240.043,00 |
| 13.10.2025 | 1,53 | 1,54 | 1,49 | 1,51 | 0,00% | 1.287.563,00 |
| 10.10.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -3,21% | 2.044.693,00 |
| 09.10.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | 1.389.188,00 |
| 08.10.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 0,65% | 1.757.232,00 |
| 07.10.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -2,53% | 1.514.155,00 |
| 06.10.2025 | 1,57 | 1,60 | 1,55 | 1,58 | 2,60% | 1.401.131,00 |
| 02.10.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -0,65% | 1.986.848,00 |
| 01.10.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 0,00% | 2.217.343,00 |
| 30.09.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 5,44% | 2.482.797,00 |
| 29.09.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 1,38% | 2.578.704,00 |
| 26.09.2025 | 1,43 | 1,47 | 1,41 | 1,45 | 1,40% | 1.765.524,00 |
| 25.09.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 1.675.720,00 |
| 24.09.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 2,78% | 2.434.746,00 |
| 23.09.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 2.045.284,00 |
| 22.09.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -0,69% | 2.738.010,00 |
| 19.09.2025 | 1,51 | 1,53 | 1,45 | 1,45 | -3,97% | 9.758.285,00 |
| 18.09.2025 | 1,40 | 1,52 | 1,38 | 1,51 | 8,24% | 3.334.317,00 |
| 17.09.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 0,36% | 2.289.619,00 |
| 16.09.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 0,72% | 1.888.983,00 |
| 15.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -1,43% | 1.663.045,00 |
| 12.09.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 1.221.033,00 |
| 11.09.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 1,42% | 1.801.164,00 |
| 10.09.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | 1.521.813,00 |
| 09.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,35% | 2.557.169,00 |
| 08.09.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 4,81% | 2.466.246,00 |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,17% | 1.463.067,00 |
| 04.09.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | 1.541.985,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 1,47% | 1.959.043,00 |
| 02.09.2025 | 1,36 | 1,39 | 1,35 | 1,36 | -1,45% | 2.048.767,00 |
| 29.08.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -2,82% | 1.663.921,00 |
| 28.08.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | 1.366.917,00 |
| 27.08.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 2,16% | 1.319.681,00 |
| 26.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,00% | 3.184.124,00 |
| 25.08.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -1,42% | 1.743.276,00 |
| 22.08.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 2,17% | 3.604.012,00 |
| 21.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -0,72% | 1.466.227,00 |
| 20.08.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 1.493.411,00 |
| 19.08.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -2,86% | 1.239.685,00 |
| 18.08.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,19% | 2.144.705,00 |
| 15.08.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 1,48% | 1.673.343,00 |
| 14.08.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,00% | 1.471.592,00 |
| 13.08.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 2,27% | 1.976.248,00 |
| 12.08.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | 2.431.218,00 |
| 11.08.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 4,00% | 2.971.200,00 |
| 08.08.2025 | 1,32 | 1,32 | 1,23 | 1,25 | 1,63% | 3.493.370,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -3,15% | 3.043.177,00 |
| 06.08.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,79% | 2.746.592,00 |
| 05.08.2025 | 1,24 | 1,29 | 1,20 | 1,26 | -0,79% | 3.660.164,00 |
| 04.08.2025 | 1,19 | 1,31 | 1,18 | 1,27 | 6,72% | 3.712.420,00 |
| 01.08.2025 | 1,22 | 1,23 | 1,11 | 1,19 | -7,03% | 7.415.995,00 |
| 31.07.2025 | 1,32 | 1,34 | 1,27 | 1,28 | -4,48% | 4.090.965,00 |
| 30.07.2025 | 1,34 | 1,38 | 1,32 | 1,34 | -1,11% | 2.191.108,00 |
| 29.07.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,37% | 1.880.027,00 |
| 28.07.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,46% | 1.723.814,00 |
| 25.07.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -2,14% | 2.075.850,00 |
| 24.07.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 1.719.975,00 |
| 23.07.2025 | 1,39 | 1,44 | 1,37 | 1,43 | 3,62% | 3.709.868,00 |
| 22.07.2025 | 1,40 | 1,41 | 1,34 | 1,38 | -1,43% | 3.832.430,00 |
| 21.07.2025 | 1,36 | 1,43 | 1,35 | 1,40 | 3,70% | 4.308.244,00 |
| 18.07.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 2.528.857,00 |
| 17.07.2025 | 1,36 | 1,42 | 1,35 | 1,38 | 1,47% | 3.247.868,00 |
| 16.07.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 2,26% | 1.881.400,00 |
| 15.07.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -0,75% | 1.864.357,00 |
| 14.07.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,74% | 1.970.006,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,34 | 1,35 | -0,74% | 1.754.808,00 |
| 10.07.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -1,45% | 1.358.989,00 |
| 09.07.2025 | 1,36 | 1,39 | 1,33 | 1,38 | 1,47% | 3.281.850,00 |
| 08.07.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 1,49% | 1.601.018,00 |
| 07.07.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,47% | 2.300.074,00 |
| 03.07.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,12% | 1.029.929,00 |
| 02.07.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 1,13% | 2.670.362,00 |
| 01.07.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 0,76% | 2.561.218,00 |
| 30.06.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -0,38% | 1.888.624,00 |
| 27.06.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 0,38% | 7.149.902,00 |
| 26.06.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,94% | 2.039.013,00 |
| 25.06.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,55% | 1.527.376,00 |
| 24.06.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,57% | 3.656.741,00 |