6,540$
4,14%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 6,56 | 6,83 | 6,24 | 6,54 | 4,14% | 497.096,00 |
| 31.03.2026 | 6,58 | 6,58 | 6,19 | 6,28 | -2,79% | 388.917,00 |
| 30.03.2026 | 6,67 | 6,80 | 6,31 | 6,46 | -2,12% | 382.835,00 |
| 27.03.2026 | 6,86 | 6,93 | 6,55 | 6,60 | -5,17% | 422.496,00 |
| 26.03.2026 | 7,10 | 7,33 | 6,90 | 6,96 | -3,06% | 569.492,00 |
| 25.03.2026 | 6,95 | 7,47 | 6,80 | 7,18 | 5,74% | 1.728.526,00 |
| 24.03.2026 | 6,36 | 6,86 | 6,29 | 6,79 | 5,43% | 733.093,00 |
| 23.03.2026 | 6,19 | 6,58 | 6,12 | 6,44 | 7,69% | 434.016,00 |
| 20.03.2026 | 6,15 | 6,17 | 5,94 | 5,98 | -2,92% | 293.761,00 |
| 19.03.2026 | 6,31 | 6,49 | 6,00 | 6,16 | -2,38% | 626.274,00 |
| 18.03.2026 | 6,52 | 6,61 | 6,23 | 6,31 | -4,68% | 362.772,00 |
| 17.03.2026 | 6,56 | 6,82 | 6,40 | 6,62 | 1,38% | 438.326,00 |
| 16.03.2026 | 6,48 | 6,65 | 6,32 | 6,53 | 2,03% | 399.758,00 |
| 13.03.2026 | 6,01 | 6,41 | 5,96 | 6,40 | 7,93% | 608.542,00 |
| 12.03.2026 | 6,52 | 6,54 | 5,92 | 5,93 | -11,09% | 380.599,00 |
| 11.03.2026 | 6,56 | 6,86 | 6,51 | 6,67 | 1,37% | 401.312,00 |
| 10.03.2026 | 6,85 | 7,05 | 6,53 | 6,58 | -3,73% | 463.849,00 |
| 09.03.2026 | 6,62 | 6,93 | 6,53 | 6,84 | 1,56% | 526.396,00 |
| 06.03.2026 | 6,90 | 7,20 | 5,54 | 6,73 | -10,51% | 2.090.829,00 |
| 05.03.2026 | 7,74 | 7,98 | 7,30 | 7,52 | -4,45% | 674.732,00 |
| 04.03.2026 | 7,38 | 7,96 | 7,20 | 7,87 | 7,59% | 294.806,00 |
| 03.03.2026 | 7,15 | 7,42 | 6,84 | 7,32 | -0,88% | 257.059,00 |
| 02.03.2026 | 7,45 | 7,56 | 7,26 | 7,38 | -2,89% | 295.894,00 |
| 27.02.2026 | 7,65 | 7,68 | 7,38 | 7,60 | -3,06% | 342.004,00 |
| 26.02.2026 | 7,78 | 8,06 | 7,68 | 7,84 | 0,38% | 249.992,00 |
| 25.02.2026 | 7,67 | 8,15 | 7,52 | 7,81 | 1,97% | 457.444,00 |
| 24.02.2026 | 7,37 | 7,68 | 7,37 | 7,66 | -6,60% | 299.355,00 |
| 20.02.2026 | 8,52 | 8,84 | 8,19 | 8,20 | -4,76% | 337.608,00 |
| 19.02.2026 | 8,33 | 8,65 | 8,13 | 8,61 | 2,74% | 497.582,00 |
| 18.02.2026 | 8,30 | 8,47 | 7,94 | 8,38 | 0,96% | 528.864,00 |
| 17.02.2026 | 8,64 | 8,69 | 8,16 | 8,30 | -5,14% | 379.055,00 |
| 13.02.2026 | 8,25 | 9,06 | 8,10 | 8,75 | 6,71% | 438.115,00 |
| 12.02.2026 | 9,33 | 9,43 | 7,80 | 8,20 | -11,30% | 835.345,00 |
| 11.02.2026 | 10,24 | 10,35 | 9,06 | 9,25 | -8,28% | 931.740,00 |
| 10.02.2026 | 10,39 | 10,59 | 10,06 | 10,08 | -2,70% | 301.675,00 |
| 09.02.2026 | 10,90 | 10,90 | 10,32 | 10,36 | -4,95% | 225.739,00 |
| 06.02.2026 | 10,81 | 10,95 | 10,16 | 10,90 | 3,22% | 408.546,00 |
| 05.02.2026 | 10,89 | 11,01 | 10,41 | 10,56 | -4,17% | 310.526,00 |
| 04.02.2026 | 10,06 | 11,91 | 9,96 | 11,02 | 7,51% | 668.275,00 |
| 03.02.2026 | 10,99 | 10,99 | 9,73 | 10,25 | -6,14% | 502.445,00 |
| 02.02.2026 | 10,63 | 11,24 | 10,34 | 10,92 | 1,49% | 266.652,00 |
| 30.01.2026 | 10,70 | 11,07 | 10,40 | 10,76 | -0,55% | 561.177,00 |
| 29.01.2026 | 11,01 | 11,06 | 10,40 | 10,82 | -1,46% | 213.673,00 |
| 28.01.2026 | 11,81 | 12,12 | 10,92 | 10,98 | -6,71% | 326.707,00 |
| 27.01.2026 | 11,65 | 11,87 | 11,34 | 11,77 | 1,12% | 321.880,00 |
| 26.01.2026 | 11,89 | 12,16 | 11,60 | 11,64 | -2,84% | 140.684,00 |
| 22.01.2026 | 11,81 | 12,34 | 11,70 | 11,98 | 2,74% | 309.799,00 |
| 21.01.2026 | 11,93 | 12,17 | 11,44 | 11,66 | -2,26% | 213.834,00 |
| 20.01.2026 | 11,81 | 12,19 | 11,71 | 11,93 | -1,81% | 190.539,00 |
| 16.01.2026 | 12,60 | 12,60 | 12,03 | 12,15 | -3,57% | 225.807,00 |
| 15.01.2026 | 12,84 | 13,00 | 12,38 | 12,60 | -1,95% | 171.842,00 |
| 14.01.2026 | 12,56 | 12,85 | 12,23 | 12,85 | 1,74% | 198.428,00 |
| 13.01.2026 | 14,13 | 14,13 | 12,51 | 12,63 | -10,17% | 218.935,00 |
| 12.01.2026 | 13,12 | 14,16 | 12,92 | 14,06 | 6,84% | 224.953,00 |
| 09.01.2026 | 13,54 | 13,63 | 12,86 | 13,16 | -1,50% | 136.103,00 |
| 08.01.2026 | 13,78 | 13,89 | 13,08 | 13,36 | -3,54% | 282.751,00 |
| 07.01.2026 | 13,37 | 14,06 | 13,00 | 13,85 | 3,98% | 342.595,00 |
| 06.01.2026 | 13,10 | 13,35 | 12,67 | 13,32 | 1,14% | 176.659,00 |
| 05.01.2026 | 12,50 | 13,67 | 12,46 | 13,17 | 6,04% | 314.956,00 |
| 02.01.2026 | 12,38 | 12,62 | 11,75 | 12,42 | 1,31% | 308.167,00 |
| 31.12.2025 | 12,36 | 12,44 | 12,12 | 12,26 | -1,05% | 386.522,00 |
| 30.12.2025 | 12,23 | 12,58 | 12,12 | 12,39 | 1,14% | 192.613,00 |
| 29.12.2025 | 12,39 | 12,52 | 12,20 | 12,25 | -1,84% | 178.400,00 |
| 26.12.2025 | 12,80 | 12,87 | 12,38 | 12,48 | -2,19% | 177.793,00 |
| 24.12.2025 | 12,62 | 12,89 | 12,55 | 12,76 | 0,16% | 103.031,00 |
| 23.12.2025 | 13,18 | 13,18 | 12,65 | 12,74 | -4,14% | 182.578,00 |
| 22.12.2025 | 13,59 | 13,69 | 13,07 | 13,29 | -1,63% | 277.342,00 |
| 19.12.2025 | 13,70 | 13,78 | 13,25 | 13,51 | -0,66% | 400.780,00 |
| 18.12.2025 | 13,22 | 13,66 | 13,02 | 13,60 | 3,74% | 394.357,00 |
| 17.12.2025 | 12,92 | 13,71 | 12,92 | 13,11 | 2,66% | 272.154,00 |
| 16.12.2025 | 13,07 | 13,41 | 12,66 | 12,77 | -3,18% | 204.590,00 |
| 15.12.2025 | 13,66 | 13,88 | 13,14 | 13,19 | -1,27% | 226.166,00 |
| 12.12.2025 | 14,05 | 14,25 | 13,34 | 13,36 | -4,78% | 216.704,00 |
| 11.12.2025 | 13,88 | 14,09 | 13,14 | 14,03 | 0,94% | 551.134,00 |
| 10.12.2025 | 13,84 | 14,15 | 13,70 | 13,90 | -0,07% | 290.749,00 |
| 09.12.2025 | 13,93 | 14,26 | 13,89 | 13,91 | -0,57% | 145.358,00 |
| 08.12.2025 | 14,33 | 14,65 | 13,69 | 13,99 | -1,76% | 196.628,00 |
| 05.12.2025 | 14,71 | 14,95 | 14,20 | 14,24 | -2,80% | 148.507,00 |
| 04.12.2025 | 14,33 | 14,75 | 14,12 | 14,65 | 2,30% | 134.865,00 |
| 03.12.2025 | 14,18 | 14,34 | 13,95 | 14,32 | 1,49% | 163.466,00 |
| 02.12.2025 | 14,49 | 14,72 | 14,01 | 14,11 | -1,54% | 155.678,00 |
| 01.12.2025 | 15,23 | 15,23 | 14,28 | 14,33 | -6,16% | 308.008,00 |
| 28.11.2025 | 15,51 | 15,55 | 15,15 | 15,27 | -0,72% | 80.194,00 |
| 26.11.2025 | 15,40 | 15,59 | 15,11 | 15,38 | -0,06% | 188.960,00 |
| 25.11.2025 | 15,23 | 15,59 | 15,16 | 15,39 | 0,52% | 202.931,00 |
| 24.11.2025 | 14,59 | 15,44 | 14,59 | 15,31 | 12,66% | 204.442,00 |
| 20.11.2025 | 14,43 | 14,87 | 13,57 | 13,59 | -4,70% | 274.078,00 |
| 19.11.2025 | 14,12 | 14,50 | 13,88 | 14,26 | 1,13% | 244.249,00 |
| 18.11.2025 | 14,53 | 14,74 | 14,05 | 14,10 | -4,73% | 238.430,00 |
| 17.11.2025 | 14,87 | 15,10 | 14,56 | 14,80 | -4,27% | 288.562,00 |
| 13.11.2025 | 16,15 | 16,37 | 15,45 | 15,46 | -4,39% | 303.665,00 |
| 12.11.2025 | 15,89 | 16,19 | 15,68 | 16,17 | 1,63% | 249.604,00 |
| 11.11.2025 | 16,50 | 16,84 | 15,75 | 15,91 | -3,81% | 326.203,00 |
| 10.11.2025 | 16,15 | 16,80 | 15,80 | 16,54 | 5,69% | 485.272,00 |
| 07.11.2025 | 18,06 | 18,37 | 14,81 | 15,65 | -17,15% | 1.013.053,00 |
| 06.11.2025 | 19,39 | 19,57 | 18,35 | 18,89 | -1,51% | 412.346,00 |
| 05.11.2025 | 18,64 | 19,69 | 18,38 | 19,18 | 2,51% | 418.654,00 |
| 04.11.2025 | 18,90 | 19,43 | 18,24 | 18,71 | -3,76% | 384.865,00 |
| 03.11.2025 | 20,49 | 21,09 | 19,42 | 19,44 | -5,12% | 284.640,00 |
| 31.10.2025 | 19,72 | 21,06 | 19,50 | 20,49 | 4,59% | 256.500,00 |