1,123$
0,30%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,15 | 1,18 | 1,12 | 1,12 | -4,27% | 3.472.936,00 |
| 26.03.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -1,68% | 2.617.692,00 |
| 25.03.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 5,31% | 3.426.623,00 |
| 24.03.2026 | 1,13 | 1,16 | 1,12 | 1,13 | -1,74% | 3.527.500,00 |
| 23.03.2026 | 1,12 | 1,16 | 1,11 | 1,15 | 2,68% | 4.482.580,00 |
| 20.03.2026 | 1,16 | 1,18 | 1,10 | 1,12 | -4,27% | 4.522.222,00 |
| 19.03.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,00% | 2.775.267,00 |
| 18.03.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -1,68% | 2.801.183,00 |
| 17.03.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 0,00% | 1.826.441,00 |
| 16.03.2026 | 1,20 | 1,22 | 1,18 | 1,19 | 0,00% | 2.357.280,00 |
| 13.03.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,59% | 2.272.417,00 |
| 12.03.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 0,00% | 2.834.212,00 |
| 11.03.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -2,52% | 1.683.550,00 |
| 10.03.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,65% | 1.724.911,00 |
| 09.03.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 2,54% | 2.047.420,00 |
| 06.03.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 0,85% | 2.565.689,00 |
| 05.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,50% | 2.405.576,00 |
| 04.03.2026 | 1,21 | 1,22 | 1,19 | 1,20 | 0,84% | 1.424.654,00 |
| 03.03.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -4,03% | 3.360.840,00 |
| 02.03.2026 | 1,19 | 1,25 | 1,18 | 1,24 | 3,33% | 2.649.521,00 |
| 27.02.2026 | 1,19 | 1,26 | 1,19 | 1,20 | 0,00% | 3.825.182,00 |
| 26.02.2026 | 1,19 | 1,20 | 1,16 | 1,20 | 1,69% | 2.106.080,00 |
| 25.02.2026 | 1,15 | 1,20 | 1,14 | 1,18 | 2,61% | 2.450.631,00 |
| 24.02.2026 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | 2.278.049,00 |
| 23.02.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -4,17% | 2.133.305,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,19 | 1,20 | -0,83% | 1.308.466,00 |
| 19.02.2026 | 1,21 | 1,21 | 1,19 | 1,21 | -0,82% | 1.326.622,00 |
| 18.02.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,00% | 1.489.442,00 |
| 17.02.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -0,81% | 1.307.465,00 |
| 13.02.2026 | 1,22 | 1,27 | 1,21 | 1,23 | 1,65% | 2.144.684,00 |
| 12.02.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,20% | 2.174.741,00 |
| 11.02.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 2,46% | 1.567.436,00 |
| 10.02.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,00% | 1.443.149,00 |
| 09.02.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,61% | 2.096.112,00 |
| 06.02.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,81% | 3.384.661,00 |
| 05.02.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | 4.180.381,00 |
| 04.02.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,79% | 3.344.999,00 |
| 03.02.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -1,56% | 2.058.339,00 |
| 02.02.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 1,59% | 6.599.192,00 |
| 30.01.2026 | 1,25 | 1,27 | 1,24 | 1,26 | -0,79% | 4.149.839,00 |
| 29.01.2026 | 1,27 | 1,29 | 1,24 | 1,27 | -0,78% | 3.713.136,00 |
| 28.01.2026 | 1,29 | 1,32 | 1,26 | 1,28 | -0,78% | 4.527.206,00 |
| 27.01.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 1.613.482,00 |
| 26.01.2026 | 1,31 | 1,33 | 1,28 | 1,30 | -1,52% | 6.255.650,00 |
| 23.01.2026 | 1,36 | 1,37 | 1,31 | 1,32 | -2,94% | 966.036,00 |
| 22.01.2026 | 1,39 | 1,43 | 1,36 | 1,36 | -1,45% | 3.018.661,00 |
| 21.01.2026 | 1,29 | 1,38 | 1,27 | 1,38 | 6,98% | 6.683.070,00 |
| 20.01.2026 | 1,26 | 1,32 | 1,25 | 1,29 | 0,89% | 3.705.670,00 |
| 19.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,11% | - |
| 16.01.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | 2.374.129,00 |
| 15.01.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -1,54% | 1.698.756,00 |
| 14.01.2026 | 1,35 | 1,35 | 1,27 | 1,30 | -2,99% | 2.756.262,00 |
| 13.01.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 0,75% | 4.207.140,00 |
| 12.01.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -2,21% | 1.969.025,00 |
| 09.01.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | 2.492.702,00 |
| 08.01.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 0,74% | 2.431.698,00 |
| 07.01.2026 | 1,33 | 1,37 | 1,31 | 1,36 | 3,82% | 3.139.709,00 |
| 06.01.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 2,34% | 2.752.013,00 |
| 05.01.2026 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | 5.222.303,00 |
| 02.01.2026 | 1,26 | 1,33 | 1,25 | 1,27 | 0,79% | 4.712.681,00 |
| 31.12.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -3,08% | 4.949.045,00 |
| 30.12.2025 | 1,29 | 1,31 | 1,26 | 1,30 | 0,78% | 6.983.032,00 |
| 29.12.2025 | 1,28 | 1,34 | 1,26 | 1,29 | 0,00% | 5.646.199,00 |
| 26.12.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | 2.296.420,00 |
| 24.12.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,76% | 1.870.655,00 |
| 23.12.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -1,50% | 2.295.150,00 |
| 22.12.2025 | 1,30 | 1,37 | 1,29 | 1,33 | 1,53% | 3.758.093,00 |
| 19.12.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 5.569.657,00 |
| 18.12.2025 | 1,32 | 1,32 | 1,30 | 1,31 | 0,38% | 3.226.871,00 |
| 17.12.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | 3.518.220,00 |
| 16.12.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -2,96% | 6.573.079,00 |
| 15.12.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 5.299.734,00 |
| 12.12.2025 | 1,39 | 1,42 | 1,35 | 1,38 | -0,72% | 2.783.910,00 |
| 11.12.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 1,46% | 2.443.218,00 |
| 10.12.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,74% | 2.911.275,00 |
| 09.12.2025 | 1,31 | 1,38 | 1,30 | 1,36 | 3,03% | 3.554.765,00 |
| 08.12.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -1,49% | 5.087.018,00 |
| 05.12.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 1.393.221,00 |
| 04.12.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -1,46% | 1.281.678,00 |
| 03.12.2025 | 1,33 | 1,37 | 1,32 | 1,37 | 3,01% | 2.982.567,00 |
| 02.12.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,38% | 2.728.907,00 |
| 01.12.2025 | 1,34 | 1,35 | 1,30 | 1,33 | -2,57% | 2.704.783,00 |
| 28.11.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 1,49% | 1.115.582,00 |
| 26.11.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 1.518.399,00 |
| 25.11.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 3,85% | 2.686.298,00 |
| 24.11.2025 | 1,32 | 1,34 | 1,29 | 1,30 | -1,52% | 5.266.477,00 |
| 21.11.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 2,33% | 3.258.459,00 |
| 20.11.2025 | 1,32 | 1,35 | 1,29 | 1,29 | -1,53% | 3.793.496,00 |
| 19.11.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 2,75% | 2.516.212,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,24 | 1,28 | -0,39% | 2.341.320,00 |
| 17.11.2025 | 1,27 | 1,30 | 1,25 | 1,28 | -0,78% | 3.332.929,00 |
| 14.11.2025 | 1,26 | 1,31 | 1,25 | 1,29 | 0,00% | 2.635.587,00 |
| 13.11.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 2.231.481,00 |
| 12.11.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -0,38% | 2.079.979,00 |
| 11.11.2025 | 1,34 | 1,35 | 1,22 | 1,33 | 0,38% | 3.311.884,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -1,86% | 1.630.070,00 |
| 07.11.2025 | 1,38 | 1,39 | 1,32 | 1,35 | -2,89% | 3.021.717,00 |
| 06.11.2025 | 1,35 | 1,40 | 1,30 | 1,39 | 3,36% | 3.866.586,00 |
| 05.11.2025 | 1,38 | 1,40 | 1,34 | 1,34 | -4,29% | 2.411.352,00 |
| 04.11.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,36% | 2.714.137,00 |