1,346$
0,83%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 1,39 | 1,47 | 1,37 | 1,46 | 4,29% | 4.752.571,00 |
| 02.06.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 0,00% | 3.435.644,00 |
| 01.06.2026 | 1,43 | 1,45 | 1,37 | 1,40 | -4,11% | 3.337.255,00 |
| 29.05.2026 | 1,44 | 1,50 | 1,44 | 1,46 | 1,39% | 2.890.120,00 |
| 28.05.2026 | 1,29 | 1,45 | 1,29 | 1,44 | 10,34% | 5.430.322,00 |
| 27.05.2026 | 1,29 | 1,31 | 1,27 | 1,31 | 1,95% | 2.169.444,00 |
| 26.05.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 2.466.959,00 |
| 22.05.2026 | 1,27 | 1,30 | 1,24 | 1,27 | -0,78% | 3.157.365,00 |
| 21.05.2026 | 1,24 | 1,30 | 1,22 | 1,28 | 3,23% | 3.323.595,00 |
| 20.05.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 7,83% | 2.881.276,00 |
| 19.05.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,77% | 2.458.111,00 |
| 18.05.2026 | 1,09 | 1,15 | 1,09 | 1,13 | 2,73% | 2.581.417,00 |
| 15.05.2026 | 1,08 | 1,13 | 1,08 | 1,10 | 0,00% | 2.667.319,00 |
| 14.05.2026 | 1,10 | 1,11 | 1,08 | 1,10 | -0,45% | 2.059.135,00 |
| 13.05.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | 1.729.829,00 |
| 12.05.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,79% | 1.922.293,00 |
| 11.05.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 1.625.884,00 |
| 08.05.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 1.942.294,00 |
| 07.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | 2.027.788,00 |
| 06.05.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 1.711.257,00 |
| 05.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | 1.757.722,00 |
| 04.05.2026 | 1,09 | 1,13 | 1,09 | 1,11 | 0,91% | 2.411.289,00 |
| 01.05.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,22% | 1.962.830,00 |
| 30.04.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 0,45% | 2.634.643,00 |
| 29.04.2026 | 1,17 | 1,19 | 0,98 | 1,12 | -7,44% | 10.115.698,00 |
| 28.04.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 1.523.378,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,20 | 1,20 | -2,44% | 1.368.929,00 |
| 24.04.2026 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 1.818.345,00 |
| 23.04.2026 | 1,24 | 1,26 | 1,22 | 1,22 | -0,41% | 1.516.436,00 |
| 22.04.2026 | 1,22 | 1,26 | 1,22 | 1,23 | 0,41% | 1.637.892,00 |
| 21.04.2026 | 1,23 | 1,25 | 1,21 | 1,22 | 0,00% | 1.499.768,00 |
| 20.04.2026 | 1,23 | 1,23 | 1,20 | 1,22 | -1,61% | 1.399.002,00 |
| 17.04.2026 | 1,23 | 1,25 | 1,21 | 1,24 | 2,06% | 1.604.797,00 |
| 16.04.2026 | 1,17 | 1,22 | 1,16 | 1,22 | 3,85% | 4.433.901,00 |
| 15.04.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | 1.101.788,00 |
| 14.04.2026 | 1,18 | 1,19 | 1,17 | 1,17 | 0,00% | 1.593.622,00 |
| 13.04.2026 | 1,16 | 1,18 | 1,14 | 1,17 | 0,86% | 2.776.122,00 |
| 10.04.2026 | 1,17 | 1,17 | 1,14 | 1,16 | -1,69% | 1.479.788,00 |
| 09.04.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -0,84% | 1.440.624,00 |
| 08.04.2026 | 1,20 | 1,22 | 1,19 | 1,19 | 1,71% | 2.916.973,00 |
| 07.04.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 1.927.168,00 |
| 06.04.2026 | 1,13 | 1,20 | 1,13 | 1,18 | 3,51% | 2.715.952,00 |
| 02.04.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,44% | 1.157.826,00 |
| 01.04.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -1,30% | 1.615.382,00 |
| 31.03.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 4,07% | 2.573.532,00 |
| 30.03.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -1,34% | 2.681.529,00 |
| 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 |