1,377$
-1,67%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,12% | 1.029.929,00 |
| 02.07.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 1,13% | 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 | -1,09% | 2.326.032,00 |
| 05.06.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 2,23% | 2.251.026,00 |
| 04.06.2025 | 1,39 | 1,40 | 1,34 | 1,35 | -2,54% | 1.638.383,00 |
| 03.06.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 0,00% | 3.139.896,00 |
| 02.06.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 1,47% | 4.243.715,00 |
| 30.05.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 3.973.245,00 |
| 29.05.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 4,62% | 3.743.378,00 |
| 28.05.2025 | 1,30 | 1,33 | 1,30 | 1,30 | -0,76% | 1.768.791,00 |
| 27.05.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 3,97% | 2.396.278,00 |
| 23.05.2025 | 1,26 | 1,28 | 1,23 | 1,26 | -0,79% | 2.184.429,00 |
| 22.05.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -2,31% | 2.411.965,00 |
| 21.05.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -2,26% | 1.748.349,00 |
| 20.05.2025 | 1,33 | 1,36 | 1,32 | 1,33 | 0,00% | 1.966.999,00 |
| 19.05.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | 1.719.682,00 |
| 16.05.2025 | 1,34 | 1,38 | 1,32 | 1,33 | -1,48% | 4.481.494,00 |
| 15.05.2025 | 1,28 | 1,35 | 1,27 | 1,35 | 7,14% | 4.226.573,00 |
| 14.05.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -3,08% | 3.151.946,00 |
| 13.05.2025 | 1,25 | 1,33 | 1,25 | 1,30 | 3,17% | 5.987.000,00 |
| 12.05.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 1,61% | 2.636.806,00 |
| 09.05.2025 | 1,26 | 1,28 | 1,21 | 1,24 | -1,59% | 3.715.888,00 |
| 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 |