1,458€
-2,24%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -2,44% | - |
| 19.12.2024 | 1,51 | 1,54 | 1,47 | 1,52 | 0,60% | 27.376,00 |
| 18.12.2024 | 1,52 | 1,57 | 1,50 | 1,51 | -1,95% | - |
| 17.12.2024 | 1,50 | 1,55 | 1,49 | 1,54 | 0,85% | - |
| 16.12.2024 | 1,51 | 1,53 | 1,47 | 1,53 | 0,46% | - |
| 13.12.2024 | 1,54 | 1,59 | 1,51 | 1,52 | 0,40% | - |
| 12.12.2024 | 1,53 | 1,65 | 1,50 | 1,51 | -0,39% | 11.444,00 |
| 11.12.2024 | 1,45 | 1,54 | 1,45 | 1,52 | 2,91% | - |
| 10.12.2024 | 1,47 | 1,51 | 1,47 | 1,48 | -1,66% | - |
| 09.12.2024 | 1,46 | 1,55 | 1,46 | 1,50 | 0,07% | - |
| 06.12.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 0,87% | - |
| 05.12.2024 | 1,49 | 1,51 | 1,44 | 1,49 | 0,61% | - |
| 04.12.2024 | 1,51 | 1,54 | 1,48 | 1,48 | -1,92% | - |
| 03.12.2024 | 1,45 | 1,51 | 1,44 | 1,51 | 3,15% | - |
| 02.12.2024 | 1,49 | 1,51 | 1,43 | 1,46 | -0,54% | - |
| 29.11.2024 | 1,50 | 1,51 | 1,45 | 1,47 | 0,07% | - |
| 28.11.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,48% | - |
| 27.11.2024 | 1,45 | 1,50 | 1,44 | 1,49 | 0,81% | - |
| 26.11.2024 | 1,55 | 1,56 | 1,42 | 1,48 | -3,90% | - |
| 25.11.2024 | 1,52 | 1,57 | 1,50 | 1,54 | 1,79% | - |
| 22.11.2024 | 1,50 | 1,54 | 1,49 | 1,51 | 1,20% | - |
| 21.11.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -0,66% | - |
| 20.11.2024 | 1,50 | 1,56 | 1,48 | 1,50 | -1,96% | - |
| 19.11.2024 | 1,51 | 1,57 | 1,49 | 1,53 | -1,22% | - |
| 18.11.2024 | 1,55 | 1,58 | 1,53 | 1,55 | -0,64% | - |
| 15.11.2024 | 1,53 | 1,58 | 1,49 | 1,56 | 1,17% | - |
| 14.11.2024 | 1,56 | 1,57 | 1,47 | 1,55 | 1,64% | - |
| 13.11.2024 | 1,53 | 1,59 | 1,50 | 1,52 | 0,60% | - |
| 12.11.2024 | 1,48 | 1,54 | 1,43 | 1,51 | 2,23% | - |
| 11.11.2024 | 1,41 | 1,48 | 1,39 | 1,48 | 4,53% | - |
| 08.11.2024 | 1,36 | 1,45 | 1,34 | 1,41 | 5,68% | - |
| 07.11.2024 | 1,37 | 1,38 | 1,27 | 1,34 | -1,98% | - |
| 06.11.2024 | 1,38 | 1,39 | 1,34 | 1,37 | 2,48% | - |
| 05.11.2024 | 1,36 | 1,37 | 1,31 | 1,33 | -1,77% | - |
| 04.11.2024 | 1,39 | 1,42 | 1,34 | 1,36 | -3,69% | - |
| 01.11.2024 | 1,38 | 1,44 | 1,38 | 1,41 | -0,21% | - |
| 31.10.2024 | 1,40 | 1,43 | 1,38 | 1,41 | -0,21% | - |
| 30.10.2024 | 1,45 | 1,48 | 1,39 | 1,41 | -4,72% | - |
| 29.10.2024 | 1,36 | 1,50 | 1,35 | 1,48 | 7,30% | - |
| 28.10.2024 | 1,32 | 1,38 | 1,30 | 1,38 | 5,49% | - |
| 25.10.2024 | 1,29 | 1,34 | 1,29 | 1,31 | 1,00% | - |
| 24.10.2024 | 1,32 | 1,37 | 1,30 | 1,30 | -3,78% | - |
| 23.10.2024 | 1,32 | 1,37 | 1,32 | 1,35 | 0,07% | - |
| 22.10.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 0,90% | - |
| 21.10.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -1,62% | - |
| 18.10.2024 | 1,32 | 1,37 | 1,32 | 1,36 | 0,37% | - |
| 17.10.2024 | 1,34 | 1,39 | 1,34 | 1,35 | -1,74% | - |
| 16.10.2024 | 1,35 | 1,39 | 1,34 | 1,38 | 2,30% | - |
| 15.10.2024 | 1,35 | 1,38 | 1,33 | 1,35 | 0,15% | - |
| 14.10.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 0,30% | - |
| 11.10.2024 | 1,32 | 1,37 | 1,30 | 1,34 | -0,67% | - |
| 10.10.2024 | 1,37 | 1,38 | 1,34 | 1,35 | -1,96% | - |
| 09.10.2024 | 1,34 | 1,42 | 1,32 | 1,38 | 2,38% | - |
| 08.10.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 1,36% | - |
| 07.10.2024 | 1,35 | 1,37 | 1,31 | 1,33 | -2,64% | - |
| 04.10.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -0,87% | - |
| 03.10.2024 | 1,38 | 1,42 | 1,37 | 1,37 | -0,43% | - |
| 02.10.2024 | 1,34 | 1,43 | 1,31 | 1,38 | 2,15% | - |
| 01.10.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 0,60% | - |
| 30.09.2024 | 1,36 | 1,40 | 1,32 | 1,34 | -1,68% | - |
| 27.09.2024 | 1,34 | 1,38 | 1,31 | 1,37 | 2,09% | - |
| 26.09.2024 | 1,33 | 1,38 | 1,32 | 1,34 | 0,22% | - |
| 25.09.2024 | 1,32 | 1,36 | 1,30 | 1,34 | 0,45% | - |
| 24.09.2024 | 1,35 | 1,38 | 1,31 | 1,33 | -1,85% | - |
| 23.09.2024 | 1,34 | 1,38 | 1,30 | 1,35 | 1,80% | - |
| 20.09.2024 | 1,40 | 1,43 | 1,33 | 1,33 | -6,93% | - |
| 19.09.2024 | 1,46 | 1,50 | 1,42 | 1,43 | -2,32% | - |
| 18.09.2024 | 1,49 | 1,52 | 1,43 | 1,46 | -2,34% | - |
| 17.09.2024 | 1,47 | 1,57 | 1,39 | 1,50 | 1,35% | - |
| 16.09.2024 | 1,41 | 1,50 | 1,36 | 1,48 | 3,94% | - |
| 13.09.2024 | 1,40 | 1,44 | 1,37 | 1,42 | 1,21% | - |
| 12.09.2024 | 1,39 | 1,43 | 1,35 | 1,41 | -1,13% | - |
| 11.09.2024 | 1,40 | 1,44 | 1,38 | 1,42 | -1,73% | - |
| 10.09.2024 | 1,41 | 1,47 | 1,36 | 1,45 | 1,97% | - |
| 09.09.2024 | 1,38 | 1,45 | 1,34 | 1,42 | 0,50% | - |
| 06.09.2024 | 1,44 | 1,45 | 1,37 | 1,41 | -2,42% | - |
| 05.09.2024 | 1,43 | 1,50 | 1,38 | 1,45 | -1,43% | - |
| 04.09.2024 | 1,46 | 1,51 | 1,46 | 1,47 | -0,95% | - |
| 03.09.2024 | 1,47 | 1,54 | 1,45 | 1,48 | -3,01% | - |
| 02.09.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 0,13% | - |
| 30.08.2024 | 1,51 | 1,56 | 1,45 | 1,53 | 4,45% | - |
| 29.08.2024 | 1,48 | 1,51 | 1,43 | 1,46 | -1,35% | - |
| 28.08.2024 | 1,46 | 1,53 | 1,44 | 1,48 | 0,00% | - |
| 27.08.2024 | 1,42 | 1,51 | 1,41 | 1,48 | 1,65% | - |
| 26.08.2024 | 1,41 | 1,49 | 1,41 | 1,46 | 1,53% | - |
| 23.08.2024 | 1,42 | 1,47 | 1,42 | 1,43 | -1,38% | - |
| 22.08.2024 | 1,42 | 1,47 | 1,41 | 1,45 | 0,41% | - |
| 21.08.2024 | 1,42 | 1,45 | 1,38 | 1,45 | 1,61% | - |
| 20.08.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 2,22% | - |
| 19.08.2024 | 1,38 | 1,44 | 1,38 | 1,39 | -0,57% | - |
| 16.08.2024 | 1,42 | 1,45 | 1,40 | 1,40 | -2,30% | - |
| 15.08.2024 | 1,36 | 1,45 | 1,36 | 1,44 | 2,94% | - |
| 14.08.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 0,50% | - |
| 13.08.2024 | 1,37 | 1,41 | 1,33 | 1,39 | 5,40% | - |
| 12.08.2024 | 1,37 | 1,39 | 1,32 | 1,32 | -3,87% | - |
| 09.08.2024 | 1,33 | 1,37 | 1,31 | 1,37 | 3,40% | - |
| 08.08.2024 | 1,18 | 1,36 | 1,17 | 1,32 | 12,49% | - |
| 07.08.2024 | 1,24 | 1,25 | 1,15 | 1,18 | -3,60% | - |
| 06.08.2024 | 1,21 | 1,24 | 1,16 | 1,22 | 1,75% | - |
| 05.08.2024 | 1,22 | 1,23 | 1,12 | 1,20 | -3,38% | - |