21,680$
10,67%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,99 | 21,99 | 19,81 | 21,68 | 10,67% | 412.419,00 |
| 23.10.2025 | 18,91 | 19,67 | 18,91 | 19,59 | 4,09% | 150.735,00 |
| 22.10.2025 | 19,84 | 19,97 | 18,43 | 18,82 | -5,14% | 201.843,00 |
| 21.10.2025 | 20,18 | 20,48 | 19,64 | 19,84 | -2,27% | 190.599,00 |
| 20.10.2025 | 19,73 | 20,31 | 19,60 | 20,30 | 3,84% | 135.553,00 |
| 17.10.2025 | 19,54 | 20,08 | 19,11 | 19,55 | -1,16% | 164.583,00 |
| 16.10.2025 | 20,50 | 20,85 | 19,66 | 19,78 | -2,94% | 268.507,00 |
| 15.10.2025 | 20,10 | 20,41 | 19,64 | 20,38 | 2,36% | 223.907,00 |
| 14.10.2025 | 18,40 | 20,10 | 18,17 | 19,91 | 6,30% | 344.778,00 |
| 13.10.2025 | 18,31 | 18,83 | 18,10 | 18,73 | 3,82% | 223.063,00 |
| 10.10.2025 | 18,91 | 19,77 | 18,04 | 18,04 | -1,37% | 320.832,00 |
| 09.10.2025 | 18,35 | 18,49 | 17,95 | 18,29 | 0,27% | 202.861,00 |
| 08.10.2025 | 18,10 | 18,57 | 17,64 | 18,24 | 1,62% | 206.361,00 |
| 07.10.2025 | 17,70 | 18,29 | 17,45 | 17,95 | 1,53% | 280.619,00 |
| 06.10.2025 | 18,88 | 19,00 | 17,66 | 17,68 | 0,45% | 369.682,00 |
| 02.10.2025 | 19,02 | 19,06 | 17,24 | 17,60 | -7,27% | 478.633,00 |
| 01.10.2025 | 20,18 | 20,47 | 18,94 | 18,98 | -7,30% | 403.019,00 |
| 30.09.2025 | 20,49 | 20,70 | 19,68 | 20,48 | -0,17% | 637.805,00 |
| 29.09.2025 | 18,75 | 20,58 | 18,46 | 20,51 | 9,21% | 660.943,00 |
| 26.09.2025 | 18,60 | 18,92 | 18,48 | 18,78 | 2,40% | 243.443,00 |
| 25.09.2025 | 18,11 | 18,53 | 17,27 | 18,34 | -0,38% | 325.046,00 |
| 24.09.2025 | 19,32 | 19,40 | 18,35 | 18,41 | -3,41% | 265.753,00 |
| 23.09.2025 | 19,25 | 19,47 | 18,80 | 19,06 | -0,16% | 317.090,00 |
| 22.09.2025 | 18,12 | 19,21 | 17,96 | 19,09 | 4,89% | 318.108,00 |
| 19.09.2025 | 18,95 | 19,00 | 17,88 | 18,20 | -3,81% | 441.310,00 |
| 18.09.2025 | 18,00 | 19,00 | 17,85 | 18,92 | 6,35% | 361.068,00 |
| 17.09.2025 | 18,04 | 18,43 | 17,73 | 17,79 | -1,82% | 164.339,00 |
| 16.09.2025 | 17,87 | 18,22 | 17,25 | 18,12 | 4,56% | 247.511,00 |
| 15.09.2025 | 17,43 | 17,93 | 17,07 | 17,33 | 0,00% | 488.949,00 |
| 12.09.2025 | 18,48 | 18,78 | 17,29 | 17,33 | -7,97% | 576.214,00 |
| 11.09.2025 | 17,85 | 18,85 | 17,58 | 18,83 | 7,23% | 374.009,00 |
| 10.09.2025 | 17,72 | 18,26 | 17,05 | 17,56 | -1,29% | 403.164,00 |
| 09.09.2025 | 18,50 | 18,57 | 17,77 | 17,79 | -2,84% | 243.308,00 |
| 08.09.2025 | 18,87 | 18,92 | 17,88 | 18,31 | -2,71% | 282.708,00 |
| 05.09.2025 | 18,99 | 19,25 | 18,16 | 18,82 | 1,13% | 350.590,00 |
| 04.09.2025 | 17,46 | 18,62 | 17,23 | 18,61 | 6,28% | 272.905,00 |
| 03.09.2025 | 17,13 | 17,65 | 16,70 | 17,51 | 2,04% | 425.706,00 |
| 02.09.2025 | 17,78 | 18,38 | 17,03 | 17,16 | -5,04% | 442.566,00 |
| 29.08.2025 | 18,37 | 18,46 | 17,69 | 18,07 | -0,88% | 333.594,00 |
| 28.08.2025 | 17,54 | 18,96 | 17,47 | 18,23 | 3,99% | 583.640,00 |
| 27.08.2025 | 17,62 | 17,93 | 17,42 | 17,53 | -0,45% | 306.136,00 |
| 26.08.2025 | 17,17 | 17,67 | 16,86 | 17,61 | 3,59% | 242.685,00 |
| 25.08.2025 | 17,19 | 17,48 | 16,53 | 17,00 | -1,45% | 447.922,00 |
| 22.08.2025 | 16,28 | 17,30 | 15,97 | 17,25 | 6,88% | 366.964,00 |
| 21.08.2025 | 15,39 | 16,49 | 15,35 | 16,14 | 4,20% | 249.908,00 |
| 20.08.2025 | 15,69 | 15,75 | 15,10 | 15,49 | -1,96% | 300.213,00 |
| 19.08.2025 | 16,98 | 16,98 | 15,75 | 15,80 | -6,95% | 356.096,00 |
| 18.08.2025 | 16,90 | 17,30 | 16,75 | 16,98 | 0,71% | 352.192,00 |
| 15.08.2025 | 17,65 | 17,65 | 16,75 | 16,86 | -4,15% | 257.561,00 |
| 14.08.2025 | 17,19 | 17,73 | 16,53 | 17,59 | 1,50% | 372.551,00 |
| 13.08.2025 | 16,75 | 17,60 | 16,41 | 17,33 | 5,67% | 483.607,00 |
| 12.08.2025 | 16,31 | 16,66 | 15,55 | 16,40 | 1,23% | 379.066,00 |
| 11.08.2025 | 17,43 | 17,43 | 15,09 | 16,20 | -6,36% | 811.371,00 |
| 08.08.2025 | 16,25 | 18,22 | 14,31 | 17,30 | 34,74% | 2.325.998,00 |
| 07.08.2025 | 12,74 | 13,13 | 12,12 | 12,84 | 2,88% | 434.499,00 |
| 06.08.2025 | 12,53 | 12,80 | 12,04 | 12,48 | -0,40% | 262.095,00 |
| 05.08.2025 | 12,92 | 13,04 | 12,25 | 12,53 | -2,57% | 276.534,00 |
| 04.08.2025 | 12,65 | 13,24 | 12,12 | 12,86 | 2,88% | 407.334,00 |
| 01.08.2025 | 12,45 | 13,04 | 12,01 | 12,50 | -0,71% | 231.660,00 |
| 31.07.2025 | 12,61 | 13,41 | 12,57 | 12,59 | -0,40% | 205.915,00 |
| 30.07.2025 | 12,97 | 13,31 | 12,51 | 12,64 | -2,09% | 128.760,00 |
| 29.07.2025 | 13,94 | 13,98 | 12,78 | 12,91 | -6,45% | 233.519,00 |
| 28.07.2025 | 14,36 | 14,58 | 13,68 | 13,80 | -3,83% | 141.750,00 |
| 25.07.2025 | 13,95 | 14,64 | 13,71 | 14,35 | 2,94% | 173.410,00 |
| 24.07.2025 | 13,77 | 14,43 | 13,55 | 13,94 | 1,23% | 158.559,00 |
| 23.07.2025 | 13,38 | 13,84 | 13,22 | 13,77 | 3,53% | 113.991,00 |
| 22.07.2025 | 12,89 | 13,39 | 12,71 | 13,30 | 3,26% | 121.310,00 |
| 21.07.2025 | 13,11 | 13,52 | 12,82 | 12,88 | -0,69% | 151.673,00 |
| 18.07.2025 | 14,13 | 14,13 | 12,88 | 12,97 | -7,29% | 212.309,00 |
| 17.07.2025 | 14,25 | 14,96 | 13,97 | 13,99 | -1,27% | 267.579,00 |
| 16.07.2025 | 12,97 | 14,33 | 12,78 | 14,17 | 9,25% | 288.643,00 |
| 15.07.2025 | 12,55 | 13,23 | 12,39 | 12,97 | 2,29% | 201.356,00 |
| 14.07.2025 | 12,67 | 13,00 | 12,24 | 12,68 | -0,16% | 258.016,00 |
| 11.07.2025 | 13,15 | 13,37 | 12,36 | 12,70 | -4,37% | 172.372,00 |
| 10.07.2025 | 13,52 | 13,58 | 13,24 | 13,28 | -1,92% | 98.886,00 |
| 09.07.2025 | 13,79 | 13,95 | 13,28 | 13,54 | -1,10% | 136.465,00 |
| 08.07.2025 | 13,10 | 13,80 | 12,88 | 13,69 | 4,90% | 173.451,00 |
| 07.07.2025 | 13,37 | 13,66 | 13,02 | 13,05 | -2,83% | 137.129,00 |
| 03.07.2025 | 13,13 | 13,47 | 13,00 | 13,43 | 2,36% | 78.613,00 |
| 02.07.2025 | 13,66 | 13,66 | 13,10 | 13,12 | -3,46% | 150.871,00 |
| 01.07.2025 | 13,43 | 13,69 | 13,22 | 13,59 | 0,67% | 197.069,00 |
| 30.06.2025 | 13,70 | 14,06 | 13,33 | 13,50 | -1,03% | 583.838,00 |
| 27.06.2025 | 12,67 | 13,64 | 12,56 | 13,64 | 7,83% | 431.229,00 |
| 26.06.2025 | 13,11 | 13,28 | 12,63 | 12,65 | -4,17% | 228.187,00 |
| 25.06.2025 | 12,93 | 13,42 | 12,32 | 13,20 | 2,33% | 238.144,00 |
| 24.06.2025 | 12,98 | 13,20 | 12,20 | 12,90 | -0,62% | 270.735,00 |
| 23.06.2025 | 12,88 | 13,09 | 12,52 | 12,98 | 0,78% | 153.437,00 |
| 20.06.2025 | 13,20 | 13,36 | 12,86 | 12,88 | -1,60% | 191.816,00 |
| 18.06.2025 | 13,42 | 13,42 | 12,73 | 13,09 | -2,31% | 290.573,00 |
| 17.06.2025 | 13,67 | 14,01 | 13,34 | 13,40 | -2,69% | 179.752,00 |
| 16.06.2025 | 14,29 | 14,49 | 13,68 | 13,77 | -3,50% | 262.305,00 |
| 13.06.2025 | 14,75 | 15,01 | 14,23 | 14,27 | -5,18% | 203.574,00 |
| 12.06.2025 | 14,78 | 15,71 | 14,78 | 15,05 | -0,99% | 221.529,00 |
| 11.06.2025 | 15,50 | 15,63 | 15,08 | 15,20 | -1,55% | 276.142,00 |
| 10.06.2025 | 14,88 | 15,63 | 14,51 | 15,44 | 4,61% | 430.126,00 |
| 09.06.2025 | 15,06 | 15,20 | 14,16 | 14,76 | 0,96% | 457.677,00 |
| 06.06.2025 | 14,44 | 15,25 | 13,54 | 14,62 | 3,18% | 504.118,00 |
| 05.06.2025 | 13,78 | 15,14 | 13,38 | 14,17 | 2,83% | 1.038.264,00 |
| 04.06.2025 | 13,22 | 14,01 | 12,97 | 13,78 | 4,24% | 410.436,00 |
| 03.06.2025 | 12,69 | 13,44 | 12,01 | 13,22 | 7,04% | 600.716,00 |