1,470€
3,52%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,45 | 1,47 | 1,43 | 1,45 | 1,76% | - |
| 22.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 21.10.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 5,76% | - |
| 20.10.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 19.10.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 6,92% | - |
| 16.10.2026 | 1,41 | 1,41 | 1,30 | 1,30 | 8,33% | - |
| 15.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 14.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 13.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 12.10.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | - |
| 09.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 08.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | - |
| 07.10.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | - |
| 06.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 05.10.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 2,26% | - |
| 02.10.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -5,00% | - |
| 01.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 30.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 29.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 28.09.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -0,72% | - |
| 25.09.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 24.09.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -2,78% | - |
| 23.09.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -1,37% | - |
| 22.09.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 4,29% | - |
| 21.09.2026 | 1,44 | 1,44 | 1,40 | 1,40 | 0,72% | - |
| 18.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 17.09.2026 | 1,39 | 1,39 | 1,36 | 1,37 | 0,74% | 1.500,00 |
| 16.09.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 4,62% | - |
| 15.09.2026 | 1,35 | 1,35 | 1,30 | 1,30 | 0,00% | - |
| 14.09.2026 | 1,33 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 11.09.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 5,69% | - |
| 10.09.2026 | 1,31 | 1,31 | 1,23 | 1,23 | -3,91% | - |
| 09.09.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -2,29% | - |
| 08.09.2026 | 1,38 | 1,38 | 1,31 | 1,31 | -1,50% | - |
| 07.09.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -2,21% | - |
| 04.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 03.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 10,08% | - |
| 02.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 01.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 31.08.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 28.08.2026 | 1,27 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 27.08.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -2,38% | - |
| 26.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 25.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 24.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 21.08.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 1,64% | - |
| 20.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 19.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 17.08.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 14.08.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -3,36% | - |
| 13.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 12.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 10.08.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | - |
| 07.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 500,00 |
| 06.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 05.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 04.08.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -2,65% | - |
| 03.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 31.07.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -5,93% | - |
| 30.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -15,71% | - |
| 29.07.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -6,04% | 3.600,00 |
| 28.07.2026 | 1,15 | 1,49 | 1,15 | 1,49 | 40,57% | 1.000,00 |
| 27.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 24.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | - |
| 23.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 22.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 21.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 4,52% | - |
| 20.07.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -0,50% | - |
| 17.07.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -2,91% | - |
| 16.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 15.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 14.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 13.07.2026 | 1,16 | 1,16 | 1,05 | 1,05 | -7,89% | - |
| 10.07.2026 | 1,19 | 1,19 | 1,14 | 1,14 | -6,56% | - |
| 09.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 08.07.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -7,75% | - |
| 07.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 06.07.2026 | 1,32 | 1,32 | 1,28 | 1,28 | 1,59% | - |
| 03.07.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -5,26% | - |
| 02.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 01.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 30.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 29.06.2026 | 1,34 | 1,34 | 1,28 | 1,28 | 0,79% | - |
| 26.06.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | - |
| 25.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 24.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 7,32% | - |
| 23.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 22.06.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 19.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 17.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 16.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 15.06.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -4,10% | - |
| 12.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 10.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 09.06.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -1,67% | - |
| 08.06.2026 | 1,26 | 1,26 | 1,20 | 1,20 | 0,00% | - |