1,066€
-0,65%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,06 | 1,10 | 1,06 | 1,06 | -2,48% | - |
| 02.02.2026 | 1,05 | 1,11 | 1,05 | 1,09 | 2,16% | 405.834,00 |
| 30.01.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 29.01.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -1,03% | - |
| 28.01.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -0,74% | - |
| 27.01.2026 | 1,08 | 1,10 | 1,07 | 1,08 | -1,28% | 162.000,00 |
| 26.01.2026 | 1,11 | 1,13 | 1,08 | 1,09 | -1,36% | 99.000,00 |
| 23.01.2026 | 1,16 | 1,17 | 1,10 | 1,11 | -4,91% | - |
| 22.01.2026 | 1,16 | 1,22 | 1,16 | 1,16 | -1,19% | - |
| 21.01.2026 | 1,10 | 1,18 | 1,08 | 1,18 | 7,20% | - |
| 20.01.2026 | 1,09 | 1,12 | 1,07 | 1,10 | -0,09% | - |
| 19.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 16.01.2026 | 1,10 | 1,13 | 1,10 | 1,11 | 0,09% | - |
| 15.01.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 14.01.2026 | 1,13 | 1,16 | 1,10 | 1,11 | -2,97% | - |
| 13.01.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 1,69% | - |
| 12.01.2026 | 1,16 | 1,17 | 1,13 | 1,13 | -3,26% | - |
| 09.01.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -0,60% | 49.749,00 |
| 08.01.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,26% | 82.194,00 |
| 07.01.2026 | 1,13 | 1,17 | 1,11 | 1,17 | 4,67% | - |
| 06.01.2026 | 1,09 | 1,13 | 1,08 | 1,12 | 3,48% | - |
| 05.01.2026 | 1,10 | 1,11 | 1,06 | 1,08 | -0,88% | - |
| 02.01.2026 | 1,07 | 1,13 | 1,07 | 1,09 | 1,93% | - |
| 30.12.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,00% | - |
| 29.12.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -2,33% | 1.000,00 |
| 23.12.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 1,73% | - |
| 22.12.2025 | 1,12 | 1,16 | 1,10 | 1,10 | -2,23% | - |
| 19.12.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 18.12.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 3,03% | - |
| 17.12.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -5,47% | - |
| 16.12.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 15.12.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | - |
| 12.12.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,86% | - |
| 11.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,09% | - |
| 10.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 1,84% | - |
| 09.12.2025 | 1,15 | 1,18 | 1,11 | 1,14 | 2,24% | - |
| 08.12.2025 | 1,12 | 1,17 | 1,10 | 1,12 | -1,41% | - |
| 05.12.2025 | 1,16 | 1,18 | 1,13 | 1,13 | -0,44% | - |
| 04.12.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -0,78% | - |
| 03.12.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 1,09% | - |
| 02.12.2025 | 1,14 | 1,17 | 1,12 | 1,14 | 2,21% | - |
| 01.12.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -1,16% | - |
| 28.11.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -0,35% | - |
| 27.11.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -0,44% | - |
| 26.11.2025 | 1,17 | 1,17 | 1,13 | 1,13 | 0,09% | - |
| 25.11.2025 | 1,13 | 1,17 | 1,12 | 1,13 | 1,89% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,11 | 1,11 | 0,63% | - |
| 21.11.2025 | 1,13 | 1,16 | 1,10 | 1,10 | -3,58% | - |
| 20.11.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 5,92% | - |
| 19.11.2025 | 1,12 | 1,15 | 1,08 | 1,08 | 1,41% | - |
| 18.11.2025 | 1,09 | 1,11 | 1,07 | 1,07 | -1,28% | - |
| 17.11.2025 | 1,11 | 1,13 | 1,07 | 1,08 | -0,46% | - |
| 14.11.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -1,47% | - |
| 13.11.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -1,87% | - |
| 12.11.2025 | 1,14 | 1,18 | 1,12 | 1,12 | 0,72% | - |
| 11.11.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -0,91% | - |
| 10.11.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -2,92% | - |
| 07.11.2025 | 1,19 | 1,20 | 1,14 | 1,16 | 2,01% | - |
| 06.11.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -2,72% | - |
| 05.11.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -0,51% | - |
| 04.11.2025 | 1,21 | 1,24 | 1,17 | 1,17 | 0,17% | - |
| 03.11.2025 | 1,21 | 1,23 | 1,17 | 1,17 | 1,53% | - |
| 31.10.2025 | 1,25 | 1,27 | 1,15 | 1,15 | -5,54% | - |
| 30.10.2025 | 1,23 | 1,29 | 1,22 | 1,22 | -0,41% | - |
| 29.10.2025 | 1,23 | 1,35 | 1,22 | 1,23 | -0,08% | - |
| 28.10.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -2,08% | - |
| 27.10.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -0,71% | - |
| 24.10.2025 | 1,31 | 1,33 | 1,26 | 1,26 | -0,83% | - |
| 23.10.2025 | 1,28 | 1,31 | 1,27 | 1,27 | 0,52% | - |
| 22.10.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -1,71% | - |
| 21.10.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,46% | - |
| 20.10.2025 | 1,31 | 1,33 | 1,29 | 1,29 | 1,52% | - |
| 17.10.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -2,03% | - |
| 16.10.2025 | 1,31 | 1,33 | 1,29 | 1,30 | 1,72% | - |
| 15.10.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -0,17% | - |
| 14.10.2025 | 1,30 | 1,32 | 1,27 | 1,28 | 0,34% | - |
| 13.10.2025 | 1,30 | 1,34 | 1,28 | 1,28 | -3,23% | - |
| 10.10.2025 | 1,35 | 1,37 | 1,30 | 1,32 | 0,11% | - |
| 09.10.2025 | 1,33 | 1,36 | 1,32 | 1,32 | 0,44% | - |
| 08.10.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -1,68% | 52,00 |
| 07.10.2025 | 1,36 | 1,37 | 1,33 | 1,33 | 1,63% | - |
| 06.10.2025 | 1,33 | 1,36 | 1,31 | 1,31 | 1,00% | - |
| 03.10.2025 | 1,32 | 1,35 | 1,30 | 1,30 | 0,48% | - |
| 02.10.2025 | 1,30 | 1,34 | 1,29 | 1,29 | -0,54% | - |
| 01.10.2025 | 1,26 | 1,33 | 1,26 | 1,30 | 4,10% | - |
| 30.09.2025 | 1,25 | 1,32 | 1,25 | 1,25 | 2,75% | - |
| 29.09.2025 | 1,24 | 1,28 | 1,22 | 1,22 | 0,26% | - |
| 26.09.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -1,35% | - |
| 25.09.2025 | 1,26 | 1,27 | 1,23 | 1,23 | 1,04% | - |
| 24.09.2025 | 1,22 | 1,27 | 1,21 | 1,22 | 1,28% | - |
| 23.09.2025 | 1,22 | 1,25 | 1,20 | 1,20 | 1,93% | - |
| 22.09.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -6,15% | 17.500,00 |
| 19.09.2025 | 1,28 | 1,30 | 1,24 | 1,26 | 8,54% | - |
| 18.09.2025 | 1,18 | 1,29 | 1,16 | 1,16 | 0,73% | - |
| 17.09.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,54% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 1,04% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -3,14% | - |
| 12.09.2025 | 1,21 | 1,23 | 1,19 | 1,19 | 1,45% | - |
| 11.09.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -0,78% | - |
| 10.09.2025 | 1,20 | 1,22 | 1,18 | 1,18 | 1,75% | - |