1,495$
-1,29%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -0,98% | 1.227.507,00 |
| 23.10.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,32% | 1.081.462,00 |
| 22.10.2025 | 1,49 | 1,51 | 1,46 | 1,51 | 2,03% | 2.255.508,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,27% | 1.330.513,00 |
| 20.10.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 1,06% | 1.821.347,00 |
| 17.10.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,93% | - |
| 16.10.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -1,32% | 1.340.982,00 |
| 15.10.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,00% | 1.517.826,00 |
| 14.10.2025 | 1,49 | 1,53 | 1,48 | 1,52 | 0,66% | 1.243.071,00 |
| 13.10.2025 | 1,53 | 1,54 | 1,49 | 1,51 | 0,00% | 1.294.432,00 |
| 10.10.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -3,21% | 2.050.987,00 |
| 09.10.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | 1.390.564,00 |
| 08.10.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 0,65% | 1.781.212,00 |
| 07.10.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -2,53% | 1.516.957,00 |
| 06.10.2025 | 1,57 | 1,60 | 1,55 | 1,58 | 1,28% | 1.404.542,00 |
| 03.10.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | 1.717.355,00 |
| 02.10.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -0,65% | 2.001.848,00 |
| 01.10.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 0,00% | 2.238.010,00 |
| 30.09.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 5,44% | 2.516.834,00 |
| 29.09.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 1,38% | 2.643.192,00 |
| 26.09.2025 | 1,43 | 1,47 | 1,41 | 1,45 | 1,40% | 2.112.872,00 |
| 25.09.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 1.936.240,00 |
| 24.09.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 2,78% | 2.675.687,00 |
| 23.09.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 2.327.989,00 |
| 22.09.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -0,69% | 2.998.768,00 |
| 19.09.2025 | 1,51 | 1,53 | 1,45 | 1,45 | -3,97% | 10.173.771,00 |
| 18.09.2025 | 1,40 | 1,52 | 1,38 | 1,51 | 8,63% | 3.593.222,00 |
| 17.09.2025 | 1,38 | 1,43 | 1,37 | 1,39 | 0,00% | 2.324.040,00 |
| 16.09.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 0,72% | 1.939.919,00 |
| 15.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -1,43% | 1.983.016,00 |
| 12.09.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 1.512.726,00 |
| 11.09.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 1,42% | 2.091.988,00 |
| 10.09.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | 1.737.359,00 |
| 09.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,70% | 2.676.017,00 |
| 08.09.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 5,19% | 2.536.256,00 |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,17% | 1.624.826,00 |
| 04.09.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | 1.542.317,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 1,47% | 1.964.463,00 |
| 02.09.2025 | 1,36 | 1,39 | 1,35 | 1,36 | -1,45% | 2.050.850,00 |
| 29.08.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -2,82% | 1.663.921,00 |
| 28.08.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | 1.368.490,00 |
| 27.08.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 2,16% | 1.320.580,00 |
| 26.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,00% | 3.186.612,00 |
| 25.08.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -1,42% | 1.745.303,00 |
| 22.08.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 2,17% | 3.718.977,00 |
| 21.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -0,72% | 1.539.291,00 |
| 20.08.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 1.570.750,00 |
| 19.08.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -2,86% | 1.292.613,00 |
| 18.08.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,19% | 2.171.241,00 |
| 15.08.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 1,48% | 1.678.207,00 |
| 14.08.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,00% | 1.512.266,00 |
| 13.08.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 2,27% | 1.979.518,00 |
| 12.08.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | 2.434.914,00 |
| 11.08.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 4,00% | 2.974.498,00 |
| 08.08.2025 | 1,32 | 1,32 | 1,23 | 1,25 | 1,63% | 3.585.919,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -3,15% | 3.048.977,00 |
| 06.08.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,79% | 2.765.990,00 |
| 05.08.2025 | 1,24 | 1,29 | 1,20 | 1,26 | -0,79% | 3.666.823,00 |
| 04.08.2025 | 1,19 | 1,31 | 1,18 | 1,27 | 6,72% | 3.728.361,00 |
| 01.08.2025 | 1,22 | 1,23 | 1,11 | 1,19 | -7,03% | 7.424.496,00 |
| 31.07.2025 | 1,32 | 1,34 | 1,27 | 1,28 | -4,48% | 4.431.998,00 |
| 30.07.2025 | 1,34 | 1,38 | 1,32 | 1,34 | -0,74% | 2.231.958,00 |
| 29.07.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 0,00% | 1.955.833,00 |
| 28.07.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,46% | 1.725.233,00 |
| 25.07.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -2,14% | 2.079.511,00 |
| 24.07.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 1.730.136,00 |
| 23.07.2025 | 1,39 | 1,44 | 1,37 | 1,43 | 3,62% | 3.716.004,00 |
| 22.07.2025 | 1,40 | 1,41 | 1,34 | 1,38 | -1,43% | 3.849.131,00 |
| 21.07.2025 | 1,36 | 1,43 | 1,35 | 1,40 | 3,70% | 4.311.622,00 |
| 18.07.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 2.569.086,00 |
| 17.07.2025 | 1,36 | 1,42 | 1,35 | 1,38 | 1,47% | 3.258.324,00 |
| 16.07.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 2,26% | 1.884.003,00 |
| 15.07.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -0,75% | 1.872.031,00 |
| 14.07.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,74% | 1.976.837,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,34 | 1,35 | -0,74% | 1.768.398,00 |
| 10.07.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -1,45% | 1.360.975,00 |
| 09.07.2025 | 1,36 | 1,39 | 1,33 | 1,38 | 1,47% | 3.285.578,00 |
| 08.07.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 1,49% | 1.606.417,00 |
| 07.07.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,47% | 2.330.422,00 |
| 03.07.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,49% | 1.029.929,00 |
| 02.07.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | 2.683.433,00 |
| 01.07.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 0,76% | 2.586.958,00 |
| 30.06.2025 | 1,34 | 1,34 | 1,30 | 1,32 | 0,00% | 1.913.388,00 |
| 27.06.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 0,00% | 8.224.885,00 |
| 26.06.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,94% | 2.039.013,00 |
| 25.06.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,55% | 1.562.631,00 |
| 24.06.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,57% | 3.855.171,00 |
| 23.06.2025 | 1,29 | 1,30 | 1,24 | 1,27 | -1,55% | 4.295.283,00 |
| 20.06.2025 | 1,30 | 1,31 | 1,27 | 1,29 | 0,00% | 14.291.221,00 |
| 18.06.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 3.718.588,00 |
| 17.06.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -3,01% | 3.645.966,00 |
| 16.06.2025 | 1,36 | 1,37 | 1,29 | 1,33 | 0,00% | 3.434.355,00 |
| 13.06.2025 | 1,32 | 1,36 | 1,32 | 1,33 | -0,75% | 2.313.908,00 |
| 12.06.2025 | 1,33 | 1,36 | 1,32 | 1,34 | -0,74% | 2.489.553,00 |
| 11.06.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,17% | 2.117.515,00 |
| 10.06.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | 1.938.933,00 |
| 09.06.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 1,47% | 2.786.499,00 |
| 06.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -0,73% | 2.326.032,00 |
| 05.06.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 1,86% | 2.251.026,00 |
| 04.06.2025 | 1,39 | 1,40 | 1,34 | 1,35 | -2,54% | 1.638.383,00 |