1,630$
1,87%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,60 | 1,67 | 1,59 | 1,63 | 1,87% | 2.192.612,00 |
| 21.10.2026 | 1,66 | 1,66 | 1,60 | 1,60 | -3,90% | 2.469.403,00 |
| 20.10.2026 | 1,63 | 1,73 | 1,62 | 1,67 | 3,10% | 4.313.258,00 |
| 19.10.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 4,87% | 4.018.230,00 |
| 16.10.2026 | 1,73 | 1,77 | 1,50 | 1,54 | -4,94% | 11.963.583,00 |
| 15.10.2026 | 1,65 | 1,70 | 1,48 | 1,62 | 18,68% | 55.253.596,00 |
| 14.10.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 3,02% | 1.634.940,00 |
| 13.10.2026 | 1,38 | 1,39 | 1,32 | 1,33 | -3,99% | 1.558.370,00 |
| 12.10.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | 1.011.094,00 |
| 09.10.2026 | 1,38 | 1,42 | 1,37 | 1,38 | 1,10% | 1.092.429,00 |
| 08.10.2026 | 1,37 | 1,40 | 1,34 | 1,37 | -1,44% | 2.470.420,00 |
| 07.10.2026 | 1,42 | 1,43 | 1,38 | 1,39 | -5,46% | 2.221.129,00 |
| 06.10.2026 | 1,59 | 1,59 | 1,46 | 1,47 | -7,28% | 2.431.695,00 |
| 05.10.2026 | 1,56 | 1,59 | 1,54 | 1,58 | 0,64% | 1.645.064,00 |
| 02.10.2026 | 1,58 | 1,58 | 1,55 | 1,57 | 0,32% | 1.398.494,00 |
| 01.10.2026 | 1,61 | 1,61 | 1,55 | 1,57 | -2,80% | 2.493.154,00 |
| 30.09.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -1,23% | 2.387.483,00 |
| 29.09.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,00% | 1.723.666,00 |
| 28.09.2026 | 1,64 | 1,65 | 1,62 | 1,63 | -0,61% | 1.608.558,00 |
| 25.09.2026 | 1,65 | 1,66 | 1,62 | 1,64 | 0,00% | 1.530.955,00 |
| 24.09.2026 | 1,69 | 1,70 | 1,62 | 1,64 | -3,53% | 2.694.445,00 |
| 23.09.2026 | 1,71 | 1,74 | 1,68 | 1,70 | -1,45% | 1.780.737,00 |
| 22.09.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 2,07% | 3.475.728,00 |
| 21.09.2026 | 1,67 | 1,69 | 1,64 | 1,69 | 0,90% | 1.779.993,00 |
| 18.09.2026 | 1,62 | 1,68 | 1,61 | 1,68 | 3,40% | 5.029.442,00 |
| 17.09.2026 | 1,64 | 1,65 | 1,61 | 1,62 | 0,62% | 1.709.192,00 |
| 16.09.2026 | 1,59 | 1,65 | 1,58 | 1,61 | 2,55% | 2.289.243,00 |
| 15.09.2026 | 1,57 | 1,59 | 1,54 | 1,57 | 0,64% | 1.422.051,00 |
| 14.09.2026 | 1,59 | 1,60 | 1,54 | 1,56 | -0,64% | 2.147.099,00 |
| 11.09.2026 | 1,49 | 1,58 | 1,47 | 1,57 | 5,37% | 5.160.281,00 |
| 10.09.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -2,93% | 1.447.967,00 |
| 09.09.2026 | 1,58 | 1,60 | 1,53 | 1,54 | -3,46% | 1.412.449,00 |
| 08.09.2026 | 1,63 | 1,63 | 1,54 | 1,59 | -3,05% | 2.570.918,00 |
| 04.09.2026 | 1,59 | 1,65 | 1,57 | 1,64 | 2,50% | 2.350.122,00 |
| 03.09.2026 | 1,71 | 1,72 | 1,59 | 1,60 | -5,33% | 7.545.730,00 |
| 02.09.2026 | 1,55 | 1,72 | 1,54 | 1,69 | 11,18% | 7.140.681,00 |
| 01.09.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 3,40% | 3.048.652,00 |
| 31.08.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | 2.359.210,00 |
| 28.08.2026 | 1,49 | 1,50 | 1,46 | 1,49 | -0,67% | 2.413.903,00 |
| 27.08.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -0,99% | 2.709.939,00 |
| 26.08.2026 | 1,50 | 1,52 | 1,47 | 1,51 | 2,03% | 2.888.972,00 |
| 25.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,00% | 2.241.989,00 |
| 24.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,00% | 1.919.349,00 |
| 21.08.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,37% | 2.658.198,00 |
| 20.08.2026 | 1,44 | 1,48 | 1,42 | 1,46 | -0,34% | 2.540.338,00 |
| 19.08.2026 | 1,37 | 1,48 | 1,36 | 1,47 | 7,33% | 3.362.719,00 |
| 18.08.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 0,37% | 1.602.078,00 |
| 17.08.2026 | 1,35 | 1,38 | 1,32 | 1,36 | -2,16% | 3.043.615,00 |
| 14.08.2026 | 1,39 | 1,40 | 1,32 | 1,39 | -0,71% | 3.280.289,00 |
| 13.08.2026 | 1,41 | 1,43 | 1,39 | 1,40 | 0,36% | 1.613.909,00 |
| 12.08.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,00% | 1.829.117,00 |
| 11.08.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 0,72% | 1.835.228,00 |
| 10.08.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 0,73% | 2.559.257,00 |
| 07.08.2026 | 1,32 | 1,41 | 1,32 | 1,38 | 4,17% | 2.679.478,00 |
| 06.08.2026 | 1,35 | 1,38 | 1,32 | 1,32 | -2,22% | 2.557.749,00 |
| 05.08.2026 | 1,31 | 1,36 | 1,29 | 1,35 | 3,05% | 2.677.290,00 |
| 04.08.2026 | 1,32 | 1,35 | 1,28 | 1,31 | 0,00% | 3.707.259,00 |
| 03.08.2026 | 1,30 | 1,37 | 1,30 | 1,31 | -1,13% | 4.621.574,00 |
| 31.07.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,75% | 2.824.045,00 |
| 30.07.2026 | 1,36 | 1,38 | 1,31 | 1,34 | -2,55% | 3.192.383,00 |
| 29.07.2026 | 1,65 | 1,65 | 1,36 | 1,37 | -16,97% | 9.175.596,00 |
| 28.07.2026 | 1,38 | 1,73 | 1,37 | 1,65 | 32,00% | 34.369.642,00 |
| 27.07.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 2,46% | 3.142.898,00 |
| 24.07.2026 | 1,19 | 1,23 | 1,18 | 1,22 | 3,83% | 2.548.732,00 |
| 23.07.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -1,26% | 2.957.903,00 |
| 22.07.2026 | 1,22 | 1,23 | 1,17 | 1,19 | -2,06% | 3.588.212,00 |
| 21.07.2026 | 1,20 | 1,25 | 1,19 | 1,22 | 1,25% | 2.152.633,00 |
| 20.07.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,42% | 2.717.662,00 |
| 17.07.2026 | 1,19 | 1,22 | 1,18 | 1,20 | -0,42% | 1.752.965,00 |
| 16.07.2026 | 1,20 | 1,22 | 1,18 | 1,20 | 0,00% | 3.723.372,00 |
| 15.07.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -2,04% | 1.789.413,00 |
| 14.07.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,00% | 3.133.607,00 |
| 13.07.2026 | 1,35 | 1,35 | 1,22 | 1,23 | -9,26% | 5.060.128,00 |
| 10.07.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -3,57% | 2.060.138,00 |
| 09.07.2026 | 1,42 | 1,43 | 1,37 | 1,40 | -1,06% | 2.854.989,00 |
| 08.07.2026 | 1,48 | 1,49 | 1,41 | 1,42 | -5,67% | 2.061.610,00 |
| 07.07.2026 | 1,49 | 1,51 | 1,46 | 1,50 | -0,33% | 2.128.897,00 |
| 06.07.2026 | 1,53 | 1,56 | 1,50 | 1,51 | -0,99% | 1.952.956,00 |
| 02.07.2026 | 1,53 | 1,57 | 1,51 | 1,52 | -0,98% | 2.156.202,00 |
| 01.07.2026 | 1,51 | 1,54 | 1,49 | 1,54 | 2,33% | 2.917.359,00 |
| 30.06.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -0,66% | 2.001.127,00 |
| 29.06.2026 | 1,54 | 1,55 | 1,49 | 1,51 | -0,66% | 5.801.815,00 |
| 26.06.2026 | 1,54 | 1,61 | 1,50 | 1,52 | 0,66% | 8.410.962,00 |
| 25.06.2026 | 1,50 | 1,54 | 1,49 | 1,51 | 0,67% | 1.887.185,00 |
| 24.06.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 3,09% | 2.369.515,00 |
| 23.06.2026 | 1,42 | 1,49 | 1,41 | 1,46 | 1,39% | 2.819.626,00 |
| 22.06.2026 | 1,42 | 1,47 | 1,36 | 1,44 | 1,06% | 3.785.823,00 |
| 18.06.2026 | 1,43 | 1,46 | 1,41 | 1,42 | 0,71% | 5.231.780,00 |
| 17.06.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 0,71% | 2.052.993,00 |
| 16.06.2026 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 1.971.884,00 |
| 15.06.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -1,75% | 2.596.357,00 |
| 12.06.2026 | 1,45 | 1,48 | 1,42 | 1,43 | -1,72% | 1.758.065,00 |
| 11.06.2026 | 1,44 | 1,46 | 1,41 | 1,45 | 0,69% | 2.056.487,00 |
| 10.06.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,35% | 2.215.686,00 |
| 09.06.2026 | 1,43 | 1,46 | 1,40 | 1,44 | -0,35% | 1.999.096,00 |
| 08.06.2026 | 1,45 | 1,47 | 1,42 | 1,44 | 0,70% | 1.913.044,00 |
| 05.06.2026 | 1,47 | 1,55 | 1,43 | 1,43 | -3,05% | 3.945.669,00 |
| 04.06.2026 | 1,47 | 1,48 | 1,41 | 1,48 | 1,03% | 2.624.427,00 |
| 03.06.2026 | 1,39 | 1,47 | 1,37 | 1,46 | 4,29% | 4.733.465,00 |
| 02.06.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 0,00% | 3.435.216,00 |