1,555$
-0,94%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,57 | 1,60 | 1,54 | 1,55 | -1,27% | 4.455.700,00 |
| 03.04.2025 | 1,61 | 1,64 | 1,56 | 1,57 | -4,85% | 3.036.812,00 |
| 02.04.2025 | 1,65 | 1,68 | 1,60 | 1,65 | -0,60% | 9.054.740,00 |
| 01.04.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 0,00% | 2.572.471,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -2,35% | 3.176.075,00 |
| 28.03.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,30% | 2.950.885,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -1,69% | 2.165.966,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 2.686.123,00 |
| 25.03.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,55% | 1.722.443,00 |
| 24.03.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,56% | 2.084.064,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,75 | 1,80 | -1,10% | 6.951.477,00 |
| 20.03.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -2,15% | 3.634.801,00 |
| 19.03.2025 | 1,76 | 1,87 | 1,76 | 1,86 | 3,91% | 6.424.324,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,75 | 1,79 | -1,10% | 2.325.359,00 |
| 17.03.2025 | 1,75 | 1,82 | 1,73 | 1,81 | 4,02% | 3.509.006,00 |
| 14.03.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,16% | 2.072.594,00 |
| 13.03.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -3,37% | 2.558.223,00 |
| 12.03.2025 | 1,83 | 1,83 | 1,75 | 1,78 | -1,11% | 2.696.792,00 |
| 11.03.2025 | 1,94 | 1,95 | 1,77 | 1,80 | -2,17% | 5.224.566,00 |
| 10.03.2025 | 1,90 | 1,92 | 1,83 | 1,84 | -3,16% | 4.871.700,00 |
| 07.03.2025 | 1,88 | 1,94 | 1,86 | 1,90 | -0,26% | 5.853.790,00 |
| 06.03.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,80% | 5.283.234,00 |
| 05.03.2025 | 1,93 | 2,04 | 1,90 | 1,94 | 1,04% | 15.837.402,00 |
| 04.03.2025 | 1,75 | 1,95 | 1,75 | 1,92 | 9,71% | 49.603.632,00 |
| 03.03.2025 | 1,75 | 1,80 | 1,73 | 1,75 | 0,57% | 29.655.551,00 |
| 28.02.2025 | 1,70 | 1,84 | 1,67 | 1,74 | 6,75% | 18.265.907,00 |
| 27.02.2025 | 1,68 | 1,70 | 1,62 | 1,63 | -1,81% | 4.870.370,00 |
| 26.02.2025 | 1,66 | 1,71 | 1,65 | 1,66 | 0,61% | 2.868.287,00 |
| 25.02.2025 | 1,73 | 1,73 | 1,63 | 1,65 | -4,07% | 2.108.754,00 |
| 24.02.2025 | 1,71 | 1,73 | 1,68 | 1,72 | 2,38% | 3.192.789,00 |
| 21.02.2025 | 1,70 | 1,74 | 1,67 | 1,68 | 0,60% | 2.628.965,00 |
| 20.02.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -2,34% | 1.869.503,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -0,58% | 2.414.531,00 |
| 18.02.2025 | 1,65 | 1,74 | 1,64 | 1,72 | 4,61% | 3.795.392,00 |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,26% | - |
| 14.02.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,20% | 1.444.324,00 |
| 13.02.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 1.672.106,00 |
| 12.02.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,23% | 1.672.518,00 |
| 11.02.2025 | 1,65 | 1,68 | 1,61 | 1,62 | -1,82% | 1.954.525,00 |
| 10.02.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,48% | 3.443.505,00 |
| 07.02.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -0,62% | 1.729.417,00 |
| 06.02.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 0,62% | 3.291.819,00 |
| 05.02.2025 | 1,58 | 1,62 | 1,56 | 1,61 | 3,21% | 4.025.643,00 |
| 04.02.2025 | 1,53 | 1,59 | 1,51 | 1,56 | 4,00% | 5.834.570,00 |
| 03.02.2025 | 1,50 | 1,52 | 1,47 | 1,50 | -1,32% | 8.058.315,00 |
| 31.01.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 0,66% | 3.805.891,00 |
| 30.01.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 1.779.400,00 |
| 29.01.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | 1.809.024,00 |
| 28.01.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 2,04% | 2.072.408,00 |
| 27.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | 2.016.287,00 |
| 24.01.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -0,67% | 1.341.148,00 |
| 23.01.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,36% | 1.852.855,00 |
| 22.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -2,00% | 1.795.048,00 |
| 21.01.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 2,04% | 2.252.431,00 |
| 17.01.2025 | 1,48 | 1,49 | 1,45 | 1,47 | 0,00% | 2.573.848,00 |
| 16.01.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,00% | 1.502.720,00 |
| 15.01.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -0,68% | 2.679.916,00 |
| 14.01.2025 | 1,53 | 1,54 | 1,44 | 1,48 | -3,27% | 3.411.494,00 |
| 13.01.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 4,08% | 4.989.517,00 |
| 10.01.2025 | 1,46 | 1,50 | 1,43 | 1,47 | -0,68% | 2.556.012,00 |
| 08.01.2025 | 1,49 | 1,51 | 1,45 | 1,48 | -1,99% | 1.898.638,00 |
| 07.01.2025 | 1,46 | 1,52 | 1,46 | 1,51 | 4,14% | 2.548.236,00 |
| 06.01.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | 5.485.704,00 |
| 03.01.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,07% | 2.085.455,00 |
| 02.01.2025 | 1,48 | 1,53 | 1,44 | 1,45 | -1,36% | 2.050.450,00 |
| 31.12.2024 | 1,47 | 1,50 | 1,45 | 1,47 | 0,00% | 2.964.853,00 |
| 30.12.2024 | 1,48 | 1,48 | 1,43 | 1,47 | -0,68% | 2.756.243,00 |
| 27.12.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -2,63% | 2.219.535,00 |
| 26.12.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,66% | 1.288.117,00 |
| 24.12.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 0,00% | 1.407.294,00 |
| 23.12.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,95% | 2.957.436,00 |
| 20.12.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -1,91% | 4.494.991,00 |
| 19.12.2024 | 1,57 | 1,60 | 1,54 | 1,57 | 0,64% | 4.121.382,00 |
| 18.12.2024 | 1,61 | 1,65 | 1,55 | 1,56 | -3,11% | 3.147.024,00 |
| 17.12.2024 | 1,60 | 1,63 | 1,56 | 1,61 | 0,63% | 5.517.532,00 |
| 16.12.2024 | 1,59 | 1,61 | 1,54 | 1,60 | 0,63% | 8.201.060,00 |
| 13.12.2024 | 1,63 | 1,65 | 1,58 | 1,59 | -1,24% | 3.051.900,00 |
| 12.12.2024 | 1,62 | 1,76 | 1,60 | 1,61 | 1,26% | 6.925.279,00 |
| 11.12.2024 | 1,55 | 1,62 | 1,53 | 1,59 | 1,92% | 3.025.232,00 |
| 10.12.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,27% | 2.077.122,00 |
| 09.12.2024 | 1,61 | 1,64 | 1,58 | 1,58 | -0,63% | 2.654.026,00 |
| 06.12.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 1,27% | 1.754.148,00 |
| 05.12.2024 | 1,56 | 1,58 | 1,52 | 1,57 | 0,64% | 4.346.605,00 |
| 04.12.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -1,27% | 3.236.949,00 |
| 03.12.2024 | 1,52 | 1,59 | 1,51 | 1,58 | 3,27% | 10.786.362,00 |
| 02.12.2024 | 1,53 | 1,55 | 1,49 | 1,53 | -0,65% | 11.554.905,00 |
| 29.11.2024 | 1,57 | 1,59 | 1,52 | 1,54 | -2,53% | 2.938.790,00 |
| 27.11.2024 | 1,55 | 1,59 | 1,52 | 1,58 | 1,94% | 4.396.041,00 |
| 26.11.2024 | 1,61 | 1,61 | 1,48 | 1,55 | -4,32% | 6.789.955,00 |
| 25.11.2024 | 1,59 | 1,65 | 1,59 | 1,62 | 2,53% | 4.140.954,00 |
| 22.11.2024 | 1,56 | 1,61 | 1,55 | 1,58 | 1,28% | 3.214.332,00 |
| 21.11.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -1,27% | 1.448.842,00 |
| 20.11.2024 | 1,62 | 1,62 | 1,55 | 1,58 | -2,47% | 2.670.396,00 |
| 19.11.2024 | 1,62 | 1,65 | 1,57 | 1,62 | -1,22% | 7.589.770,00 |
| 18.11.2024 | 1,62 | 1,68 | 1,62 | 1,64 | 0,00% | 7.861.499,00 |
| 15.11.2024 | 1,60 | 1,65 | 1,56 | 1,64 | 1,23% | 9.564.525,00 |
| 14.11.2024 | 1,58 | 1,65 | 1,56 | 1,62 | 1,25% | 5.508.926,00 |
| 13.11.2024 | 1,63 | 1,71 | 1,59 | 1,60 | -0,61% | 5.573.179,00 |
| 12.11.2024 | 1,56 | 1,64 | 1,56 | 1,61 | 2,22% | 4.304.461,00 |
| 11.11.2024 | 1,52 | 1,58 | 1,48 | 1,58 | 3,62% | 5.101.794,00 |