1,565$
-0,95%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1,46 | 1,56 | 1,44 | 1,52 | 4,83% | 5.945.363,00 |
| 07.11.2024 | 1,46 | 1,49 | 1,37 | 1,45 | -0,68% | 5.823.219,00 |
| 06.11.2024 | 1,46 | 1,50 | 1,43 | 1,46 | 0,00% | 3.645.221,00 |
| 05.11.2024 | 1,47 | 1,48 | 1,42 | 1,46 | -1,35% | 2.628.531,00 |
| 04.11.2024 | 1,50 | 1,53 | 1,45 | 1,48 | -1,99% | 3.662.319,00 |
| 01.11.2024 | 1,51 | 1,57 | 1,51 | 1,51 | 0,00% | 2.510.053,00 |
| 31.10.2024 | 1,53 | 1,55 | 1,50 | 1,51 | -0,66% | 1.684.385,00 |
| 30.10.2024 | 1,56 | 1,61 | 1,50 | 1,52 | -5,00% | 3.282.778,00 |
| 29.10.2024 | 1,48 | 1,62 | 1,48 | 1,60 | 6,67% | 6.326.322,00 |
| 28.10.2024 | 1,42 | 1,50 | 1,42 | 1,50 | 5,63% | 4.184.073,00 |
| 25.10.2024 | 1,42 | 1,45 | 1,40 | 1,42 | 1,43% | 1.598.010,00 |
| 24.10.2024 | 1,45 | 1,47 | 1,40 | 1,40 | -4,11% | 5.957.425,00 |
| 23.10.2024 | 1,45 | 1,48 | 1,44 | 1,46 | 0,00% | 2.245.918,00 |
| 22.10.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 0,69% | 1.523.759,00 |
| 21.10.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -1,36% | 2.447.465,00 |
| 18.10.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 0,68% | 2.100.753,00 |
| 17.10.2024 | 1,47 | 1,50 | 1,44 | 1,46 | -2,01% | 2.251.585,00 |
| 16.10.2024 | 1,47 | 1,51 | 1,45 | 1,49 | 1,36% | 1.983.835,00 |
| 15.10.2024 | 1,46 | 1,51 | 1,45 | 1,47 | 0,68% | 2.337.813,00 |
| 14.10.2024 | 1,46 | 1,49 | 1,44 | 1,46 | 0,00% | 2.209.660,00 |
| 11.10.2024 | 1,46 | 1,50 | 1,42 | 1,46 | -0,68% | 3.098.839,00 |
| 10.10.2024 | 1,47 | 1,51 | 1,46 | 1,47 | -2,00% | 2.346.732,00 |
| 09.10.2024 | 1,45 | 1,56 | 1,45 | 1,50 | 1,69% | 3.544.087,00 |
| 08.10.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 1,72% | 1.759.295,00 |
| 07.10.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -2,68% | 2.449.236,00 |
| 04.10.2024 | 1,48 | 1,53 | 1,47 | 1,49 | -1,32% | 2.120.315,00 |
| 03.10.2024 | 1,52 | 1,57 | 1,51 | 1,51 | -0,66% | 1.198.176,00 |
| 02.10.2024 | 1,47 | 1,58 | 1,47 | 1,52 | 2,01% | 4.102.137,00 |
| 01.10.2024 | 1,48 | 1,52 | 1,47 | 1,49 | 0,00% | 2.111.803,00 |
| 30.09.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -1,97% | 4.815.417,00 |
| 27.09.2024 | 1,47 | 1,54 | 1,46 | 1,52 | 2,01% | 3.216.298,00 |
| 26.09.2024 | 1,49 | 1,54 | 1,47 | 1,49 | 0,68% | 2.621.356,00 |
| 25.09.2024 | 1,46 | 1,52 | 1,45 | 1,48 | 0,00% | 4.677.792,00 |
| 24.09.2024 | 1,48 | 1,51 | 1,45 | 1,48 | -1,33% | 3.207.880,00 |
| 23.09.2024 | 1,45 | 1,53 | 1,44 | 1,50 | 1,35% | 3.670.140,00 |
| 20.09.2024 | 1,55 | 1,57 | 1,47 | 1,48 | -6,92% | 10.272.396,00 |
| 19.09.2024 | 1,62 | 1,65 | 1,58 | 1,59 | -2,45% | 3.488.111,00 |
| 18.09.2024 | 1,61 | 1,70 | 1,59 | 1,63 | -1,81% | 3.605.441,00 |
| 17.09.2024 | 1,55 | 1,75 | 1,55 | 1,66 | 1,22% | 4.346.177,00 |
| 16.09.2024 | 1,52 | 1,67 | 1,51 | 1,64 | 4,46% | 3.412.115,00 |
| 13.09.2024 | 1,52 | 1,60 | 1,51 | 1,57 | 1,29% | 2.171.285,00 |
| 12.09.2024 | 1,54 | 1,57 | 1,49 | 1,55 | -0,64% | 3.023.352,00 |
| 11.09.2024 | 1,55 | 1,59 | 1,51 | 1,56 | -1,89% | 3.308.469,00 |
| 10.09.2024 | 1,50 | 1,63 | 1,50 | 1,59 | 1,92% | 3.483.291,00 |
| 09.09.2024 | 1,50 | 1,60 | 1,49 | 1,56 | 0,00% | 3.319.237,00 |
| 06.09.2024 | 1,55 | 1,61 | 1,52 | 1,56 | -2,50% | 3.177.957,00 |
| 05.09.2024 | 1,57 | 1,62 | 1,52 | 1,60 | -1,23% | 3.068.018,00 |
| 04.09.2024 | 1,61 | 1,68 | 1,61 | 1,62 | 0,00% | 2.454.247,00 |
| 03.09.2024 | 1,68 | 1,71 | 1,59 | 1,62 | -3,57% | 3.350.976,00 |
| 30.08.2024 | 1,62 | 1,74 | 1,61 | 1,68 | 5,66% | 4.870.520,00 |
| 29.08.2024 | 1,64 | 1,66 | 1,59 | 1,59 | -3,64% | 3.969.091,00 |
| 28.08.2024 | 1,67 | 1,69 | 1,60 | 1,65 | 0,00% | 2.514.800,00 |
| 27.08.2024 | 1,62 | 1,69 | 1,56 | 1,65 | 1,85% | 2.537.920,00 |
| 26.08.2024 | 1,62 | 1,64 | 1,59 | 1,62 | 0,62% | 3.023.302,00 |
| 23.08.2024 | 1,63 | 1,65 | 1,58 | 1,61 | 0,00% | 1.800.181,00 |
| 22.08.2024 | 1,63 | 1,64 | 1,56 | 1,61 | -0,62% | 2.487.079,00 |
| 21.08.2024 | 1,58 | 1,62 | 1,53 | 1,62 | 2,53% | 4.229.603,00 |
| 20.08.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | 2.800.034,00 |
| 19.08.2024 | 1,54 | 1,60 | 1,53 | 1,55 | 0,00% | 3.031.473,00 |
| 16.08.2024 | 1,58 | 1,59 | 1,54 | 1,55 | -1,59% | 1.528.668,00 |
| 15.08.2024 | 1,55 | 1,60 | 1,54 | 1,58 | 2,94% | 4.257.080,00 |
| 14.08.2024 | 1,54 | 1,55 | 1,50 | 1,53 | 0,66% | 1.800.919,00 |
| 13.08.2024 | 1,51 | 1,54 | 1,46 | 1,52 | 1,33% | 2.635.509,00 |
| 12.08.2024 | 1,49 | 1,52 | 1,48 | 1,50 | 0,00% | 2.532.629,00 |
| 09.08.2024 | 1,41 | 1,50 | 1,39 | 1,50 | 4,90% | 6.310.086,00 |
| 08.08.2024 | 1,36 | 1,50 | 1,36 | 1,43 | 10,85% | 5.559.152,00 |
| 07.08.2024 | 1,35 | 1,36 | 1,25 | 1,29 | -3,73% | 2.590.419,00 |
| 06.08.2024 | 1,29 | 1,36 | 1,29 | 1,34 | 2,29% | 1.261.726,00 |
| 05.08.2024 | 1,25 | 1,34 | 1,23 | 1,31 | -2,96% | 3.280.132,00 |
| 02.08.2024 | 1,37 | 1,40 | 1,32 | 1,35 | -1,46% | 2.309.553,00 |
| 01.08.2024 | 1,42 | 1,42 | 1,35 | 1,37 | -3,52% | 2.648.633,00 |
| 31.07.2024 | 1,44 | 1,48 | 1,41 | 1,42 | -0,70% | 1.592.225,00 |
| 30.07.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | 1.338.700,00 |
| 29.07.2024 | 1,47 | 1,47 | 1,40 | 1,43 | -3,38% | 1.799.964,00 |
| 26.07.2024 | 1,44 | 1,48 | 1,39 | 1,48 | 4,23% | 2.905.000,00 |
| 25.07.2024 | 1,42 | 1,44 | 1,39 | 1,42 | 0,71% | 2.738.270,00 |
| 24.07.2024 | 1,43 | 1,45 | 1,40 | 1,41 | -1,74% | 2.297.163,00 |
| 23.07.2024 | 1,44 | 1,47 | 1,42 | 1,44 | -1,71% | 3.020.810,00 |
| 22.07.2024 | 1,51 | 1,53 | 1,44 | 1,46 | -2,01% | 4.068.550,00 |
| 19.07.2024 | 1,51 | 1,55 | 1,46 | 1,49 | -1,97% | 4.109.247,00 |
| 18.07.2024 | 1,53 | 1,56 | 1,46 | 1,52 | 7,04% | 10.413.143,00 |
| 17.07.2024 | 1,43 | 1,44 | 1,38 | 1,42 | -1,39% | 3.218.157,00 |
| 16.07.2024 | 1,45 | 1,47 | 1,42 | 1,44 | 0,70% | 6.873.209,00 |
| 15.07.2024 | 1,39 | 1,47 | 1,39 | 1,43 | 3,62% | 5.852.355,00 |
| 12.07.2024 | 1,37 | 1,40 | 1,35 | 1,38 | 0,73% | 1.371.541,00 |
| 11.07.2024 | 1,34 | 1,42 | 1,32 | 1,37 | 3,79% | 6.022.601,00 |
| 10.07.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 1.253.558,00 |
| 09.07.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 0,00% | 2.162.866,00 |
| 08.07.2024 | 1,27 | 1,31 | 1,27 | 1,29 | 2,38% | 1.628.877,00 |
| 05.07.2024 | 1,21 | 1,26 | 1,19 | 1,26 | 3,70% | 1.872.750,00 |
| 03.07.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,41% | 833.448,00 |