1,435€
-2,39%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,45 | 1,51 | 1,43 | 1,44 | -1,74% | - |
| 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% | - |
| 13.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,93% | - |
| 10.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,49% | - |
| 09.01.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -1,96% | - |
| 08.01.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -1,79% | - |
| 07.01.2025 | 1,37 | 1,40 | 1,37 | 1,40 | -0,21% | - |
| 06.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 03.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,43% | - |
| 02.01.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,59% | - |
| 30.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39% | - |
| 27.12.2024 | 1,43 | 1,43 | 1,37 | 1,37 | -1,58% | - |
| 23.12.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -3,00% | - |
| 20.12.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,98% | - |
| 19.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 1,23% | - |
| 18.12.2024 | 1,49 | 1,56 | 1,45 | 1,45 | -2,61% | 3.800,00 |
| 17.12.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 16.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,37% | - |
| 13.12.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -2,20% | - |
| 12.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,56% | - |
| 11.12.2024 | 1,45 | 1,48 | 1,44 | 1,48 | 3,73% | 250,00 |
| 10.12.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -1,80% | - |
| 09.12.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 1,26% | - |
| 06.12.2024 | 1,45 | 1,45 | 1,43 | 1,43 | 0,42% | 3.300,00 |
| 05.12.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 04.12.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -1,41% | - |
| 03.12.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 2,08% | 7.500,00 |
| 02.12.2024 | 1,48 | 1,48 | 1,42 | 1,42 | 0,71% | - |
| 29.11.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -1,13% | - |
| 28.11.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -1,04% | - |
| 27.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,42% | - |
| 26.11.2024 | 1,52 | 1,52 | 1,43 | 1,43 | -4,48% | - |
| 25.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,75% | - |
| 22.11.2024 | 1,49 | 1,59 | 1,46 | 1,46 | -2,37% | 50,00 |
| 21.11.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 2,99% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -2,62% | - |
| 19.11.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -1,72% | - |
| 18.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,26% | - |
| 15.11.2024 | 1,53 | 1,53 | 1,51 | 1,51 | 1,96% | - |
| 14.11.2024 | 1,53 | 1,53 | 1,48 | 1,48 | 1,09% | - |
| 13.11.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 0,55% | - |
| 12.11.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,90% | - |
| 11.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,19% | - |
| 08.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 5,10% | - |