1,187€
4,78%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 4,77% | - |
| 04.06.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -3,33% | - |
| 03.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 1,38% | - |
| 02.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,70% | - |
| 30.05.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 3,42% | - |
| 29.05.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 0,00% | - |
| 28.05.2025 | 1,13 | 1,13 | 1,11 | 1,11 | 0,36% | - |
| 27.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,55% | - |
| 26.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,87% | - |
| 23.05.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -2,40% | - |
| 22.05.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -1,90% | - |
| 21.05.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -2,81% | - |
| 20.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 1,16% | - |
| 19.05.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,26% | - |
| 16.05.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 1,77% | - |
| 15.05.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -0,79% | - |
| 14.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,69% | - |
| 13.05.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 3,13% | - |
| 12.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 2,45% | - |
| 09.05.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -1,94% | - |
| 08.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 3,44% | - |
| 07.05.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -4,30% | - |
| 06.05.2025 | 1,18 | 1,18 | 1,09 | 1,09 | -4,37% | - |
| 05.05.2025 | 1,19 | 1,24 | 1,14 | 1,14 | -4,59% | 100,00 |
| 02.05.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 3,45% | - |
| 30.04.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,19% | - |
| 29.04.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -0,34% | - |
| 28.04.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -1,09% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -3,49% | - |
| 24.04.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -0,56% | - |
| 23.04.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 3,94% | - |
| 22.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | -0,58% | - |
| 17.04.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 0,93% | - |
| 16.04.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,10% | - |
| 15.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,49% | - |
| 14.04.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 1,17% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 3,11% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,16 | 1,16 | -11,74% | - |
| 09.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 3,72% | - |
| 08.04.2025 | 1,39 | 1,39 | 1,27 | 1,27 | -5,60% | - |
| 07.04.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -1,90% | - |
| 04.04.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -7,07% | - |
| 02.04.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -1,28% | - |
| 01.04.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -2,04% | - |
| 31.03.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,00% | - |
| 28.03.2025 | 1,59 | 1,59 | 1,51 | 1,51 | -3,03% | - |
| 27.03.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -2,76% | - |
| 26.03.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -1,36% | - |
| 25.03.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -0,37% | - |
| 24.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,18% | - |
| 21.03.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,35% | - |
| 20.03.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,75% | - |
| 19.03.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 5,08% | 150,00 |
| 18.03.2025 | 1,61 | 1,65 | 1,58 | 1,58 | -0,38% | 150,00 |
| 17.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,73% | - |
| 14.03.2025 | 1,58 | 1,58 | 1,54 | 1,54 | 0,33% | - |
| 13.03.2025 | 1,61 | 1,66 | 1,54 | 1,54 | -2,60% | 300,00 |
| 12.03.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -0,88% | - |
| 11.03.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -2,63% | - |
| 10.03.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -4,56% | - |
| 07.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,12% | - |
| 06.03.2025 | 1,77 | 1,77 | 1,69 | 1,69 | -2,65% | - |
| 05.03.2025 | 1,83 | 1,83 | 1,74 | 1,74 | 5,21% | - |
| 04.03.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 2,48% | - |
| 03.03.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -1,04% | - |
| 28.02.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 8,10% | - |
| 27.02.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -1,05% | - |
| 26.02.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 0,26% | - |
| 25.02.2025 | 1,61 | 1,61 | 1,52 | 1,52 | -4,65% | - |
| 24.02.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,85% | - |
| 21.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,56% | - |
| 20.02.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -2,59% | - |
| 19.02.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,00% | - |
| 18.02.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 7,33% | - |
| 17.02.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -1,65% | - |
| 14.02.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -0,98% | - |
| 13.02.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 12.02.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 11.02.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -1,24% | - |
| 10.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,13% | - |
| 07.02.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,79% | - |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,61% | - |
| 05.02.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,78% | - |
| 04.02.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 3,91% | - |
| 03.02.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 0,86% | - |
| 31.01.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,20% | - |
| 30.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,79% | - |
| 29.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 1,67% | - |
| 28.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 27.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,88% | - |
| 24.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 23.01.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 0,66% | - |
| 22.01.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -0,66% | - |
| 21.01.2025 | 1,41 | 1,45 | 1,37 | 1,37 | -3,18% | 9.326,00 |
| 20.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,87% | - |
| 17.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,94% | - |
| 16.01.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -0,79% | - |
| 15.01.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 1,54% | - |
| 14.01.2025 | 1,47 | 1,47 | 1,37 | 1,37 | -2,91% | - |