1,516€
5,36%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,52 | 1,53 | 1,49 | 1,51 | 1,51% | - |
| 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% | - |
| 07.11.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -4,86% | - |
| 06.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,03% | - |
| 05.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,30% | - |
| 04.11.2024 | 1,36 | 1,37 | 1,30 | 1,30 | -2,11% | 153,00 |
| 01.11.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -0,60% | - |
| 31.10.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -0,89% | - |
| 30.10.2024 | 1,44 | 1,44 | 1,35 | 1,35 | -4,93% | - |
| 29.10.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 7,74% | - |
| 28.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 3,94% | - |
| 25.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | - |
| 24.10.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -3,25% | - |
| 23.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,08% | - |
| 22.10.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,86% | - |
| 21.10.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -2,95% | - |
| 18.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,77% | - |
| 17.10.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -1,89% | - |
| 16.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,77% | - |
| 15.10.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 0,62% | - |
| 14.10.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,82% | - |
| 11.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,62% | - |
| 10.10.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -1,30% | - |
| 09.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,78% | - |
| 08.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,34% | - |
| 07.10.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -5,78% | - |
| 04.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,66% | - |
| 03.10.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 0,84% | - |
| 02.10.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,46% | - |
| 01.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 30.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,98% | - |
| 27.09.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 2,17% | - |
| 26.09.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,23% | - |
| 25.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,10% | - |
| 24.09.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,97% | - |
| 23.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 20.09.2024 | 1,40 | 1,40 | 1,29 | 1,29 | -9,70% | 1.000,00 |
| 19.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 18.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,76% | - |
| 17.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,97% | - |
| 16.09.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 4,17% | - |
| 13.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,65% | - |
| 12.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,76% | - |
| 11.09.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -3,12% | - |
| 10.09.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,51% | - |
| 09.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,36% | - |
| 06.09.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -5,30% | - |
| 05.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 04.09.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,61% | - |
| 03.09.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -2,66% | - |
| 02.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,21% | - |
| 30.08.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 5,56% | - |
| 29.08.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -3,48% | - |
| 28.08.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,55% | - |
| 27.08.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 2,27% | 425,00 |
| 26.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,60% | - |
| 23.08.2024 | 1,42 | 1,42 | 1,36 | 1,36 | -2,71% | - |
| 22.08.2024 | 1,42 | 1,42 | 1,40 | 1,40 | 1,08% | - |
| 21.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 20.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,32% | - |
| 19.08.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -0,59% | - |
| 16.08.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -1,39% | - |
| 15.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,71% | - |
| 14.08.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -1,41% | - |
| 13.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,04% | - |
| 12.08.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 0,53% | - |
| 09.08.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 14,05% | - |
| 08.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,76% | - |
| 07.08.2024 | 1,21 | 1,21 | 1,12 | 1,12 | -3,86% | - |
| 06.08.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,93% | - |
| 05.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,25% | - |
| 02.08.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -1,90% | 460,00 |
| 01.08.2024 | 1,31 | 1,31 | 1,21 | 1,21 | -4,04% | - |
| 31.07.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,64% | - |
| 30.07.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 1,58% | - |
| 29.07.2024 | 1,33 | 1,33 | 1,26 | 1,26 | -1,94% | - |
| 26.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,96% | - |
| 25.07.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -0,08% | - |
| 24.07.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -1,34% | - |
| 23.07.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -5,58% | - |
| 22.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,44% | - |
| 19.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 18.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 7,69% | - |
| 17.07.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -1,73% | - |
| 16.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,17% | - |
| 15.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,15% | - |
| 12.07.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,15% | - |
| 11.07.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 5,99% | - |
| 10.07.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,70% | - |
| 09.07.2024 | 1,17 | 1,17 | 1,14 | 1,14 | 0,35% | - |
| 08.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 4,98% | - |