1,650$
-0,60%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,65 | 1,68 | 1,60 | 1,65 | -0,60% | 9.048.390,00 |
| 01.04.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 0,00% | 2.564.645,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -2,35% | 3.170.775,00 |
| 28.03.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,30% | 2.933.770,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -1,69% | 2.162.574,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 2.663.230,00 |
| 25.03.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,55% | 1.721.382,00 |
| 24.03.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,56% | 2.082.009,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,75 | 1,80 | -1,10% | 6.925.234,00 |
| 20.03.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -2,15% | 3.633.505,00 |
| 19.03.2025 | 1,76 | 1,87 | 1,76 | 1,86 | 3,91% | 6.410.510,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,75 | 1,79 | -0,83% | 2.274.266,00 |
| 17.03.2025 | 1,75 | 1,82 | 1,73 | 1,81 | 3,74% | 3.423.538,00 |
| 14.03.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,16% | 2.071.516,00 |
| 13.03.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -3,37% | 2.495.888,00 |
| 12.03.2025 | 1,83 | 1,83 | 1,75 | 1,78 | -1,11% | 2.677.500,00 |
| 11.03.2025 | 1,94 | 1,95 | 1,77 | 1,80 | -2,17% | 4.577.078,00 |
| 10.03.2025 | 1,90 | 1,92 | 1,83 | 1,84 | -3,16% | 4.868.003,00 |
| 07.03.2025 | 1,88 | 1,94 | 1,86 | 1,90 | -0,26% | 5.852.112,00 |
| 06.03.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,80% | 5.278.494,00 |
| 05.03.2025 | 1,93 | 2,04 | 1,90 | 1,94 | 1,04% | 15.082.921,00 |
| 04.03.2025 | 1,75 | 1,95 | 1,75 | 1,92 | 9,71% | 48.850.287,00 |
| 03.03.2025 | 1,75 | 1,80 | 1,73 | 1,75 | 0,29% | 25.230.679,00 |
| 28.02.2025 | 1,70 | 1,84 | 1,67 | 1,75 | 7,06% | 17.506.374,00 |
| 27.02.2025 | 1,68 | 1,70 | 1,62 | 1,63 | -1,81% | 4.753.354,00 |
| 26.02.2025 | 1,66 | 1,71 | 1,65 | 1,66 | 0,61% | 2.859.020,00 |
| 25.02.2025 | 1,73 | 1,73 | 1,63 | 1,65 | -4,07% | 2.107.783,00 |
| 24.02.2025 | 1,71 | 1,73 | 1,68 | 1,72 | 2,69% | 3.191.867,00 |
| 21.02.2025 | 1,70 | 1,74 | 1,67 | 1,68 | 0,30% | 2.627.631,00 |
| 20.02.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -2,34% | 1.840.949,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -0,58% | 2.411.143,00 |
| 18.02.2025 | 1,65 | 1,74 | 1,64 | 1,72 | 4,88% | 3.774.241,00 |
| 14.02.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,20% | 1.444.324,00 |
| 13.02.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 1.661.598,00 |
| 12.02.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,23% | 1.670.872,00 |
| 11.02.2025 | 1,65 | 1,68 | 1,61 | 1,62 | -1,82% | 1.941.824,00 |
| 10.02.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,48% | 2.738.979,00 |
| 07.02.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -0,62% | 1.728.074,00 |
| 06.02.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 0,62% | 3.289.660,00 |
| 05.02.2025 | 1,58 | 1,62 | 1,56 | 1,61 | 3,21% | 4.020.819,00 |
| 04.02.2025 | 1,53 | 1,59 | 1,51 | 1,56 | 4,00% | 5.305.237,00 |
| 03.02.2025 | 1,50 | 1,52 | 1,47 | 1,50 | -1,32% | 8.054.878,00 |
| 31.01.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 0,66% | 3.804.388,00 |
| 30.01.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 1.767.595,00 |
| 29.01.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | 1.804.851,00 |
| 28.01.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 2,04% | 2.046.765,00 |
| 27.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | 2.013.840,00 |
| 24.01.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -0,67% | 1.336.493,00 |
| 23.01.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,36% | 1.849.759,00 |
| 22.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -2,00% | 1.789.962,00 |
| 21.01.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 2,04% | 2.244.590,00 |
| 17.01.2025 | 1,48 | 1,49 | 1,45 | 1,47 | 0,00% | 2.573.848,00 |
| 16.01.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,00% | 1.483.412,00 |
| 15.01.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -0,68% | 2.652.846,00 |
| 14.01.2025 | 1,53 | 1,54 | 1,44 | 1,48 | -3,27% | 3.346.044,00 |
| 13.01.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 4,08% | 4.987.585,00 |
| 10.01.2025 | 1,46 | 1,50 | 1,43 | 1,47 | -0,68% | 2.549.049,00 |
| 08.01.2025 | 1,49 | 1,51 | 1,45 | 1,48 | -1,99% | 1.898.638,00 |
| 07.01.2025 | 1,46 | 1,52 | 1,46 | 1,51 | 4,14% | 2.541.969,00 |
| 06.01.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | 5.482.457,00 |
| 03.01.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,07% | 2.068.131,00 |
| 02.01.2025 | 1,48 | 1,53 | 1,44 | 1,45 | -1,36% | 2.045.286,00 |
| 31.12.2024 | 1,47 | 1,50 | 1,45 | 1,47 | 0,00% | 2.964.853,00 |
| 30.12.2024 | 1,48 | 1,48 | 1,43 | 1,47 | -0,68% | 2.754.737,00 |
| 27.12.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -2,63% | 2.217.730,00 |
| 26.12.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,66% | 1.287.717,00 |
| 24.12.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 0,00% | 1.407.294,00 |
| 23.12.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -2,58% | 2.953.178,00 |
| 20.12.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -1,27% | 4.489.598,00 |
| 19.12.2024 | 1,57 | 1,60 | 1,54 | 1,57 | 0,64% | 4.110.592,00 |
| 18.12.2024 | 1,61 | 1,65 | 1,55 | 1,56 | -3,11% | 3.132.582,00 |
| 17.12.2024 | 1,60 | 1,63 | 1,56 | 1,61 | 0,63% | 5.084.514,00 |
| 16.12.2024 | 1,59 | 1,61 | 1,54 | 1,60 | 0,63% | 7.509.087,00 |
| 13.12.2024 | 1,63 | 1,65 | 1,58 | 1,59 | -1,24% | 3.044.366,00 |
| 12.12.2024 | 1,62 | 1,76 | 1,60 | 1,61 | 1,26% | 6.905.532,00 |
| 11.12.2024 | 1,55 | 1,62 | 1,53 | 1,59 | 1,92% | 2.944.266,00 |
| 10.12.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,27% | 2.068.301,00 |
| 09.12.2024 | 1,61 | 1,64 | 1,58 | 1,58 | -0,63% | 2.648.078,00 |
| 06.12.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 1,27% | 1.748.730,00 |
| 05.12.2024 | 1,56 | 1,58 | 1,52 | 1,57 | 0,64% | 4.299.931,00 |
| 04.12.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -1,27% | 3.222.943,00 |
| 03.12.2024 | 1,52 | 1,59 | 1,51 | 1,58 | 3,27% | 10.769.053,00 |
| 02.12.2024 | 1,53 | 1,55 | 1,49 | 1,53 | -0,65% | 10.808.083,00 |
| 29.11.2024 | 1,57 | 1,59 | 1,52 | 1,54 | -2,53% | 2.936.770,00 |
| 27.11.2024 | 1,55 | 1,59 | 1,52 | 1,58 | 1,94% | 4.396.041,00 |
| 26.11.2024 | 1,61 | 1,61 | 1,48 | 1,55 | -4,32% | 6.772.016,00 |
| 25.11.2024 | 1,59 | 1,65 | 1,59 | 1,62 | 2,53% | 4.130.415,00 |
| 22.11.2024 | 1,56 | 1,61 | 1,55 | 1,58 | 0,00% | 3.181.099,00 |
| 20.11.2024 | 1,62 | 1,62 | 1,55 | 1,58 | -2,47% | 2.636.123,00 |
| 19.11.2024 | 1,62 | 1,65 | 1,57 | 1,62 | -1,22% | 7.571.434,00 |
| 18.11.2024 | 1,62 | 1,68 | 1,62 | 1,64 | 0,00% | 7.502.517,00 |
| 15.11.2024 | 1,60 | 1,65 | 1,56 | 1,64 | 1,23% | 8.479.188,00 |
| 14.11.2024 | 1,58 | 1,65 | 1,56 | 1,62 | 1,25% | 5.389.922,00 |
| 13.11.2024 | 1,63 | 1,71 | 1,59 | 1,60 | -0,62% | 5.546.318,00 |
| 12.11.2024 | 1,56 | 1,64 | 1,56 | 1,61 | 2,22% | 4.281.543,00 |
| 11.11.2024 | 1,52 | 1,58 | 1,48 | 1,58 | 3,62% | 5.020.602,00 |
| 08.11.2024 | 1,46 | 1,56 | 1,44 | 1,52 | 4,83% | 4.350.566,00 |
| 07.11.2024 | 1,46 | 1,49 | 1,37 | 1,45 | -0,68% | 5.681.670,00 |
| 06.11.2024 | 1,46 | 1,50 | 1,43 | 1,46 | 0,00% | 3.223.186,00 |
| 05.11.2024 | 1,47 | 1,48 | 1,42 | 1,46 | -1,35% | 2.626.140,00 |