1,638$
0,51%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,60% | - |
| 22.10.2026 | 1,60 | 1,67 | 1,59 | 1,63 | 1,87% | 2.195.993,00 |
| 21.10.2026 | 1,66 | 1,66 | 1,60 | 1,60 | -3,90% | 2.487.205,00 |
| 20.10.2026 | 1,63 | 1,73 | 1,62 | 1,67 | 3,10% | 4.353.458,00 |
| 19.10.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 5,56% | 4.027.730,00 |
| 16.10.2026 | 1,73 | 1,77 | 1,50 | 1,53 | -5,56% | 12.004.391,00 |
| 15.10.2026 | 1,65 | 1,70 | 1,48 | 1,62 | 18,68% | 55.454.762,00 |
| 14.10.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 3,02% | 1.635.736,00 |
| 13.10.2026 | 1,38 | 1,39 | 1,32 | 1,33 | -3,99% | 1.558.535,00 |
| 12.10.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | 1.011.532,00 |
| 09.10.2026 | 1,38 | 1,42 | 1,37 | 1,38 | 0,73% | 1.093.624,00 |
| 08.10.2026 | 1,37 | 1,40 | 1,34 | 1,37 | -1,08% | 2.470.703,00 |
| 07.10.2026 | 1,42 | 1,43 | 1,38 | 1,39 | -5,46% | 2.224.402,00 |
| 06.10.2026 | 1,59 | 1,59 | 1,46 | 1,47 | -7,28% | 2.455.444,00 |
| 05.10.2026 | 1,56 | 1,59 | 1,54 | 1,58 | 1,28% | 1.645.120,00 |
| 02.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -0,32% | 1.398.989,00 |
| 01.10.2026 | 1,61 | 1,61 | 1,55 | 1,57 | -2,80% | 2.496.136,00 |
| 30.09.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -1,23% | 2.387.534,00 |
| 29.09.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,00% | 1.727.888,00 |
| 28.09.2026 | 1,64 | 1,65 | 1,62 | 1,63 | -0,61% | 1.608.931,00 |
| 25.09.2026 | 1,65 | 1,66 | 1,62 | 1,64 | 0,00% | 1.531.488,00 |
| 24.09.2026 | 1,69 | 1,70 | 1,62 | 1,64 | -3,53% | 2.695.320,00 |
| 23.09.2026 | 1,71 | 1,74 | 1,68 | 1,70 | -1,45% | 1.783.770,00 |
| 22.09.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 2,07% | 3.477.511,00 |
| 21.09.2026 | 1,67 | 1,69 | 1,64 | 1,69 | 1,20% | 1.781.177,00 |
| 18.09.2026 | 1,62 | 1,68 | 1,61 | 1,67 | 3,09% | 5.344.201,00 |
| 17.09.2026 | 1,64 | 1,65 | 1,61 | 1,62 | 0,62% | 1.710.379,00 |
| 16.09.2026 | 1,59 | 1,65 | 1,58 | 1,61 | 2,55% | 2.289.302,00 |
| 15.09.2026 | 1,57 | 1,59 | 1,54 | 1,57 | 0,64% | 1.424.446,00 |
| 14.09.2026 | 1,59 | 1,60 | 1,54 | 1,56 | -0,64% | 2.147.327,00 |
| 11.09.2026 | 1,49 | 1,58 | 1,47 | 1,57 | 5,37% | 5.180.777,00 |
| 10.09.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -3,25% | 1.449.044,00 |
| 09.09.2026 | 1,58 | 1,60 | 1,53 | 1,54 | -3,14% | 1.415.817,00 |
| 08.09.2026 | 1,63 | 1,63 | 1,54 | 1,59 | -3,05% | 2.575.766,00 |
| 04.09.2026 | 1,59 | 1,65 | 1,57 | 1,64 | 2,50% | 2.350.122,00 |
| 03.09.2026 | 1,71 | 1,72 | 1,59 | 1,60 | -5,33% | 7.548.369,00 |
| 02.09.2026 | 1,55 | 1,72 | 1,54 | 1,69 | 11,18% | 7.144.421,00 |
| 01.09.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 3,40% | 3.056.003,00 |
| 31.08.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | 2.361.381,00 |
| 28.08.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -1,00% | 2.415.223,00 |
| 27.08.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -0,99% | 2.711.720,00 |
| 26.08.2026 | 1,50 | 1,52 | 1,47 | 1,51 | 2,03% | 2.890.993,00 |
| 25.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,00% | 2.243.327,00 |
| 24.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,00% | 1.919.927,00 |
| 21.08.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,37% | 2.659.811,00 |
| 20.08.2026 | 1,44 | 1,48 | 1,42 | 1,46 | -0,34% | 2.540.734,00 |
| 19.08.2026 | 1,37 | 1,48 | 1,36 | 1,47 | 7,33% | 3.365.709,00 |
| 18.08.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 0,37% | 1.602.443,00 |
| 17.08.2026 | 1,35 | 1,38 | 1,32 | 1,36 | -1,45% | 3.043.973,00 |
| 14.08.2026 | 1,39 | 1,40 | 1,32 | 1,38 | -1,43% | 3.284.020,00 |
| 13.08.2026 | 1,41 | 1,43 | 1,39 | 1,40 | 0,36% | 1.618.342,00 |
| 12.08.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,00% | 1.834.641,00 |
| 11.08.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 0,36% | 1.840.782,00 |
| 10.08.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,46% | 2.562.562,00 |
| 07.08.2026 | 1,32 | 1,41 | 1,32 | 1,37 | 3,79% | 2.699.962,00 |
| 06.08.2026 | 1,35 | 1,38 | 1,32 | 1,32 | -2,22% | 2.559.419,00 |
| 05.08.2026 | 1,31 | 1,36 | 1,29 | 1,35 | 3,05% | 2.680.546,00 |
| 04.08.2026 | 1,32 | 1,35 | 1,28 | 1,31 | 0,00% | 3.709.158,00 |
| 03.08.2026 | 1,30 | 1,37 | 1,30 | 1,31 | -0,76% | 4.621.718,00 |
| 31.07.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,12% | 2.828.760,00 |
| 30.07.2026 | 1,36 | 1,38 | 1,31 | 1,34 | -2,55% | 3.222.996,00 |
| 29.07.2026 | 1,65 | 1,65 | 1,36 | 1,37 | -16,98% | 9.207.420,00 |
| 28.07.2026 | 1,38 | 1,73 | 1,37 | 1,65 | 32,00% | 34.590.179,00 |
| 27.07.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 2,46% | 4.349.941,00 |
| 24.07.2026 | 1,19 | 1,23 | 1,18 | 1,22 | 3,83% | 2.549.127,00 |
| 23.07.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -1,26% | 2.958.377,00 |
| 22.07.2026 | 1,22 | 1,23 | 1,17 | 1,19 | -2,06% | 3.591.210,00 |
| 21.07.2026 | 1,20 | 1,25 | 1,19 | 1,22 | 1,25% | 2.167.478,00 |
| 20.07.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,84% | 2.734.417,00 |
| 17.07.2026 | 1,19 | 1,22 | 1,18 | 1,19 | -0,83% | 1.753.203,00 |
| 16.07.2026 | 1,20 | 1,22 | 1,18 | 1,20 | 0,00% | 3.723.519,00 |
| 15.07.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -2,04% | 1.789.600,00 |
| 14.07.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,00% | 3.136.962,00 |
| 13.07.2026 | 1,35 | 1,35 | 1,22 | 1,23 | -9,26% | 5.062.497,00 |
| 10.07.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -3,57% | 2.060.959,00 |
| 09.07.2026 | 1,42 | 1,43 | 1,37 | 1,40 | -1,06% | 2.855.344,00 |
| 08.07.2026 | 1,48 | 1,49 | 1,41 | 1,42 | -5,03% | 2.062.860,00 |
| 07.07.2026 | 1,49 | 1,51 | 1,46 | 1,49 | -1,00% | 2.129.122,00 |
| 06.07.2026 | 1,53 | 1,55 | 1,50 | 1,51 | -0,99% | 1.956.272,00 |
| 02.07.2026 | 1,53 | 1,57 | 1,51 | 1,52 | -0,98% | 2.156.202,00 |
| 01.07.2026 | 1,51 | 1,54 | 1,49 | 1,54 | 2,33% | 2.932.777,00 |
| 30.06.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -0,66% | 2.328.609,00 |
| 29.06.2026 | 1,54 | 1,55 | 1,49 | 1,51 | -1,31% | 5.806.284,00 |
| 26.06.2026 | 1,54 | 1,61 | 1,50 | 1,53 | 1,32% | 8.415.322,00 |
| 25.06.2026 | 1,50 | 1,54 | 1,49 | 1,51 | 0,67% | 1.891.047,00 |
| 24.06.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 3,09% | 2.371.167,00 |
| 23.06.2026 | 1,42 | 1,49 | 1,41 | 1,46 | 1,75% | 2.843.246,00 |
| 22.06.2026 | 1,42 | 1,47 | 1,36 | 1,43 | 0,79% | 3.786.854,00 |
| 19.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,09% | - |
| 18.06.2026 | 1,43 | 1,46 | 1,41 | 1,42 | 0,71% | 5.231.780,00 |
| 17.06.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 0,71% | 2.053.531,00 |
| 16.06.2026 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 1.972.279,00 |
| 15.06.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -1,41% | 2.596.937,00 |
| 12.06.2026 | 1,45 | 1,48 | 1,42 | 1,42 | -2,07% | 1.763.710,00 |
| 11.06.2026 | 1,44 | 1,46 | 1,41 | 1,45 | 0,69% | 2.062.049,00 |
| 10.06.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | 2.216.973,00 |
| 09.06.2026 | 1,43 | 1,46 | 1,40 | 1,44 | 0,70% | 2.000.941,00 |
| 08.06.2026 | 1,45 | 1,47 | 1,42 | 1,43 | -0,69% | 1.938.168,00 |
| 05.06.2026 | 1,47 | 1,55 | 1,43 | 1,44 | -2,37% | 3.947.919,00 |
| 04.06.2026 | 1,47 | 1,48 | 1,41 | 1,48 | 1,03% | 2.625.464,00 |