1,179€
4,33%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,18 | 1,18 | 1,15 | 1,18 | 4,22% | - |
| 29.08.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -2,33% | - |
| 28.08.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,20% | - |
| 27.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,36% | - |
| 26.08.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,04% | - |
| 25.08.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 1,76% | - |
| 22.08.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -0,26% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,44% | - |
| 20.08.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 1,43% | - |
| 19.08.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -2,02% | - |
| 18.08.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 2,61% | - |
| 15.08.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -0,54% | - |
| 14.08.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 1,27% | - |
| 13.08.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 2,13% | - |
| 12.08.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 2,66% | - |
| 11.08.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 2,83% | - |
| 08.08.2025 | 1,04 | 1,04 | 1,02 | 1,02 | 0,99% | - |
| 07.08.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -2,50% | - |
| 06.08.2025 | 1,07 | 1,07 | 1,04 | 1,04 | 0,10% | - |
| 05.08.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -0,86% | - |
| 04.08.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 0,48% | - |
| 01.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,70% | - |
| 31.07.2025 | 1,15 | 1,15 | 1,06 | 1,06 | -4,76% | - |
| 30.07.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -0,45% | - |
| 29.07.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,36% | - |
| 28.07.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -0,18% | - |
| 25.07.2025 | 1,17 | 1,17 | 1,11 | 1,12 | -1,33% | - |
| 24.07.2025 | 1,18 | 1,30 | 1,13 | 1,13 | -1,39% | 2.000,00 |
| 23.07.2025 | 1,16 | 1,19 | 1,15 | 1,15 | 3,61% | - |
| 22.07.2025 | 1,17 | 1,20 | 1,11 | 1,11 | -2,72% | - |
| 21.07.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -2,73% | - |
| 18.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,72% | - |
| 17.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 2,61% | - |
| 16.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,28% | - |
| 15.07.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 0,64% | - |
| 14.07.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -1,36% | - |
| 11.07.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 10.07.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -2,73% | - |
| 09.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,34% | - |
| 08.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,91% | - |
| 07.07.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 2,80% | - |
| 04.07.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -3,95% | - |
| 03.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,58% | - |
| 02.07.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,65% | - |
| 01.07.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,71% | - |
| 30.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 27.06.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 0,00% | - |
| 26.06.2025 | 1,07 | 1,07 | 1,04 | 1,07 | -1,84% | - |
| 25.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,52% | - |
| 24.06.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,93% | - |
| 23.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,43% | - |
| 20.06.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 2,69% | - |
| 19.06.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -7,14% | - |
| 18.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,60% | - |
| 17.06.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -0,82% | - |
| 16.06.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -1,00% | - |
| 13.06.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -0,54% | - |
| 12.06.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -1,60% | - |
| 11.06.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -1,92% | - |
| 10.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 0,70% | - |
| 09.06.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,04% | - |
| 06.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 0,35% | - |
| 05.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 1,32% | - |
| 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% | - |