1,436€
-4,39%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,45 | 1,52 | 1,45 | 1,45 | -4,91% | - |
| 02.04.2025 | 1,52 | 1,58 | 1,48 | 1,53 | -1,10% | - |
| 01.04.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,19% | - |
| 31.03.2025 | 1,54 | 1,57 | 1,52 | 1,54 | -2,78% | - |
| 28.03.2025 | 1,61 | 1,63 | 1,56 | 1,58 | -1,68% | - |
| 27.03.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -2,42% | - |
| 26.03.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,02% | - |
| 25.03.2025 | 1,68 | 1,68 | 1,64 | 1,67 | -1,82% | - |
| 24.03.2025 | 1,67 | 1,70 | 1,62 | 1,70 | 2,35% | - |
| 21.03.2025 | 1,69 | 1,70 | 1,62 | 1,66 | -1,01% | - |
| 20.03.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -0,36% | - |
| 19.03.2025 | 1,64 | 1,71 | 1,61 | 1,68 | 3,44% | - |
| 18.03.2025 | 1,68 | 1,69 | 1,61 | 1,63 | -0,49% | - |
| 17.03.2025 | 1,59 | 1,66 | 1,57 | 1,64 | 2,25% | - |
| 14.03.2025 | 1,60 | 1,62 | 1,57 | 1,60 | 0,88% | - |
| 13.03.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,82% | - |
| 12.03.2025 | 1,65 | 1,70 | 1,61 | 1,63 | -1,09% | - |
| 11.03.2025 | 1,70 | 1,79 | 1,62 | 1,65 | -3,45% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,70 | 1,71 | -2,73% | - |
| 07.03.2025 | 1,74 | 1,79 | 1,70 | 1,76 | 1,02% | - |
| 06.03.2025 | 1,81 | 1,84 | 1,72 | 1,74 | -3,54% | - |
| 05.03.2025 | 1,85 | 1,88 | 1,75 | 1,80 | -0,66% | - |
| 04.03.2025 | 1,67 | 1,84 | 1,65 | 1,81 | 8,88% | - |
| 03.03.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -0,95% | - |
| 28.02.2025 | 1,63 | 1,77 | 1,55 | 1,68 | 7,68% | - |
| 27.02.2025 | 1,59 | 1,63 | 1,56 | 1,56 | -1,64% | - |
| 26.02.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 1,53% | - |
| 25.02.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -4,58% | - |
| 24.02.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 2,37% | - |
| 21.02.2025 | 1,60 | 1,66 | 1,59 | 1,60 | 0,38% | - |
| 20.02.2025 | 1,63 | 1,66 | 1,60 | 1,60 | -2,51% | - |
| 19.02.2025 | 1,61 | 1,67 | 1,61 | 1,64 | -0,91% | - |
| 18.02.2025 | 1,57 | 1,66 | 1,56 | 1,65 | 5,16% | - |
| 17.02.2025 | 1,57 | 1,60 | 1,57 | 1,57 | 0,45% | - |
| 14.02.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,20% | - |
| 13.02.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 0,57% | - |
| 12.02.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 0,32% | - |
| 11.02.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -2,37% | - |
| 10.02.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 2,69% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,58% | - |
| 06.02.2025 | 1,51 | 1,60 | 1,51 | 1,56 | 0,84% | - |
| 05.02.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 2,94% | - |
| 04.02.2025 | 1,47 | 1,53 | 1,43 | 1,50 | 2,46% | - |
| 03.02.2025 | 1,46 | 1,48 | 1,43 | 1,46 | 0,07% | - |
| 31.01.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 1,04% | - |
| 30.01.2025 | 1,44 | 1,49 | 1,44 | 1,45 | 0,00% | - |
| 29.01.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 0,91% | - |
| 28.01.2025 | 1,38 | 1,48 | 1,38 | 1,43 | 1,92% | - |
| 27.01.2025 | 1,40 | 1,42 | 1,38 | 1,41 | -0,64% | - |
| 24.01.2025 | 1,42 | 1,44 | 1,40 | 1,42 | -0,77% | - |
| 23.01.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 0,64% | - |
| 22.01.2025 | 1,41 | 1,45 | 1,41 | 1,42 | -1,25% | - |
| 21.01.2025 | 1,44 | 1,44 | 1,41 | 1,44 | -2,45% | - |
| 20.01.2025 | 1,44 | 1,47 | 1,41 | 1,47 | 2,44% | - |
| 17.01.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,28% | - |
| 16.01.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -0,07% | - |
| 15.01.2025 | 1,43 | 1,47 | 1,42 | 1,43 | 0,07% | - |
| 14.01.2025 | 1,49 | 1,51 | 1,40 | 1,43 | -4,09% | - |
| 13.01.2025 | 1,44 | 1,51 | 1,42 | 1,49 | 3,68% | - |
| 10.01.2025 | 1,46 | 1,46 | 1,40 | 1,44 | -0,96% | - |
| 09.01.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 0,97% | - |
| 08.01.2025 | 1,46 | 1,49 | 1,41 | 1,44 | -1,03% | - |
| 07.01.2025 | 1,40 | 1,49 | 1,40 | 1,46 | 3,85% | - |
| 06.01.2025 | 1,41 | 1,46 | 1,40 | 1,40 | -2,10% | - |
| 03.01.2025 | 1,44 | 1,44 | 1,40 | 1,43 | 0,92% | - |
| 02.01.2025 | 1,42 | 1,48 | 1,41 | 1,42 | 0,07% | - |
| 30.12.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,56% | - |
| 27.12.2024 | 1,46 | 1,52 | 1,41 | 1,43 | -1,45% | - |
| 23.12.2024 | 1,48 | 1,51 | 1,45 | 1,45 | -2,43% | - |
| 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% | - |