1,237$
-1,81%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,77% | - |
| 08.05.2025 | 1,26 | 1,29 | 1,23 | 1,26 | 0,80% | 3.801.884,00 |
| 07.05.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -2,34% | 4.221.618,00 |
| 06.05.2025 | 1,34 | 1,36 | 1,27 | 1,28 | -5,88% | 9.840.930,00 |
| 05.05.2025 | 1,38 | 1,41 | 1,35 | 1,36 | -1,81% | 3.595.366,00 |
| 02.05.2025 | 1,35 | 1,44 | 1,34 | 1,39 | 2,59% | 2.924.510,00 |
| 01.05.2025 | 1,31 | 1,38 | 1,24 | 1,35 | -2,17% | 4.470.022,00 |
| 30.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -1,43% | 2.581.831,00 |
| 29.04.2025 | 1,38 | 1,42 | 1,35 | 1,40 | -0,71% | 2.724.985,00 |
| 28.04.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | 2.031.862,00 |
| 25.04.2025 | 1,44 | 1,46 | 1,40 | 1,41 | -3,42% | 3.299.592,00 |
| 24.04.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -0,68% | 2.304.008,00 |
| 23.04.2025 | 1,50 | 1,55 | 1,44 | 1,47 | 2,80% | 2.679.615,00 |
| 22.04.2025 | 1,40 | 1,45 | 1,38 | 1,43 | 4,38% | 2.969.944,00 |
| 21.04.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -3,52% | 1.916.904,00 |
| 17.04.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,00% | 2.162.013,00 |
| 16.04.2025 | 1,43 | 1,45 | 1,40 | 1,42 | -1,39% | 2.248.439,00 |
| 15.04.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 1,41% | 2.517.435,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,40 | 1,42 | 0,35% | 2.372.054,00 |
| 11.04.2025 | 1,38 | 1,42 | 1,35 | 1,42 | 4,04% | 2.669.065,00 |
| 10.04.2025 | 1,44 | 1,46 | 1,34 | 1,36 | -8,72% | 7.023.860,00 |
| 09.04.2025 | 1,44 | 1,52 | 1,39 | 1,49 | 2,05% | 5.684.471,00 |
| 08.04.2025 | 1,56 | 1,56 | 1,44 | 1,46 | -4,26% | 4.120.655,00 |
| 07.04.2025 | 1,50 | 1,58 | 1,47 | 1,53 | -1,61% | 6.155.912,00 |
| 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 |