1,570$
-0,63%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,63% | 837.966,00 |
| 20.11.2024 | 1,62 | 1,62 | 1,55 | 1,58 | -2,47% | 2.636.123,00 |
| 19.11.2024 | 1,62 | 1,65 | 1,57 | 1,62 | -1,22% | 7.571.434,00 |
| 18.11.2024 | 1,62 | 1,68 | 1,62 | 1,64 | 0,00% | 7.502.517,00 |
| 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% | 5.389.922,00 |
| 13.11.2024 | 1,63 | 1,71 | 1,59 | 1,60 | -0,61% | 5.546.318,00 |
| 12.11.2024 | 1,56 | 1,64 | 1,56 | 1,61 | 2,22% | 4.281.543,00 |
| 11.11.2024 | 1,52 | 1,58 | 1,48 | 1,58 | 3,62% | 5.020.602,00 |
| 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% | 5.681.670,00 |
| 06.11.2024 | 1,46 | 1,50 | 1,43 | 1,46 | 0,00% | 3.223.186,00 |
| 05.11.2024 | 1,47 | 1,48 | 1,42 | 1,46 | -1,35% | 2.626.140,00 |
| 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% | 1.672.197,00 |
| 30.10.2024 | 1,56 | 1,61 | 1,50 | 1,52 | -4,70% | 3.270.463,00 |
| 29.10.2024 | 1,48 | 1,62 | 1,48 | 1,60 | 6,33% | 5.971.190,00 |
| 28.10.2024 | 1,42 | 1,50 | 1,42 | 1,50 | 5,63% | 4.173.643,00 |
| 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% | 5.953.898,00 |
| 23.10.2024 | 1,45 | 1,48 | 1,44 | 1,46 | 0,00% | 2.234.920,00 |
| 22.10.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 0,69% | 1.520.484,00 |
| 21.10.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -1,36% | 2.439.682,00 |
| 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% | 2.218.450,00 |
| 16.10.2024 | 1,47 | 1,51 | 1,45 | 1,49 | 1,36% | 1.982.992,00 |
| 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% | 2.099.160,00 |
| 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% | 2.173.235,00 |
| 09.10.2024 | 1,45 | 1,56 | 1,45 | 1,50 | 1,69% | 3.539.454,00 |
| 08.10.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 1,72% | 1.647.542,00 |
| 07.10.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -2,68% | 2.283.497,00 |
| 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% | 1.036.044,00 |
| 02.10.2024 | 1,47 | 1,58 | 1,47 | 1,52 | 2,01% | 4.101.118,00 |
| 01.10.2024 | 1,48 | 1,52 | 1,47 | 1,49 | 0,00% | 2.104.696,00 |
| 30.09.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -1,97% | 4.813.865,00 |
| 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% | 2.314.971,00 |
| 25.09.2024 | 1,46 | 1,52 | 1,45 | 1,48 | 0,00% | 4.643.198,00 |
| 24.09.2024 | 1,48 | 1,51 | 1,45 | 1,48 | -1,33% | 3.205.159,00 |
| 23.09.2024 | 1,45 | 1,53 | 1,44 | 1,50 | 1,35% | 3.669.941,00 |
| 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% | 3.479.798,00 |
| 18.09.2024 | 1,61 | 1,70 | 1,59 | 1,63 | -1,81% | 3.019.900,00 |
| 17.09.2024 | 1,55 | 1,75 | 1,55 | 1,66 | 1,22% | 4.340.150,00 |
| 16.09.2024 | 1,52 | 1,67 | 1,51 | 1,64 | 4,46% | 3.410.353,00 |
| 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% | 2.833.667,00 |
| 11.09.2024 | 1,55 | 1,59 | 1,51 | 1,56 | -1,89% | 3.111.866,00 |
| 10.09.2024 | 1,50 | 1,63 | 1,50 | 1,59 | 1,92% | 3.481.115,00 |
| 09.09.2024 | 1,50 | 1,60 | 1,49 | 1,56 | 0,00% | 3.091.740,00 |
| 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% | 3.069.436,00 |
| 04.09.2024 | 1,61 | 1,68 | 1,61 | 1,62 | 0,00% | 2.453.486,00 |
| 03.09.2024 | 1,68 | 1,71 | 1,59 | 1,62 | -3,57% | 3.156.003,00 |
| 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% | 3.961.461,00 |
| 28.08.2024 | 1,67 | 1,69 | 1,60 | 1,65 | 0,00% | 2.489.986,00 |
| 27.08.2024 | 1,62 | 1,69 | 1,56 | 1,65 | 1,85% | 2.534.344,00 |
| 26.08.2024 | 1,62 | 1,64 | 1,59 | 1,62 | 0,62% | 2.885.858,00 |
| 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% | 2.400.057,00 |
| 21.08.2024 | 1,58 | 1,62 | 1,53 | 1,62 | 2,53% | 4.225.582,00 |
| 20.08.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | 2.798.082,00 |
| 19.08.2024 | 1,54 | 1,60 | 1,53 | 1,55 | 0,00% | 3.029.899,00 |
| 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% | 3.248.873,00 |
| 14.08.2024 | 1,54 | 1,55 | 1,50 | 1,53 | 0,66% | 1.799.983,00 |
| 13.08.2024 | 1,51 | 1,54 | 1,46 | 1,52 | 1,33% | 2.624.803,00 |
| 12.08.2024 | 1,49 | 1,52 | 1,48 | 1,50 | 0,00% | 2.518.033,00 |
| 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% | 5.180.707,00 |
| 07.08.2024 | 1,35 | 1,36 | 1,25 | 1,29 | -3,73% | 2.380.834,00 |
| 06.08.2024 | 1,29 | 1,36 | 1,29 | 1,34 | 2,29% | 1.123.312,00 |
| 05.08.2024 | 1,25 | 1,34 | 1,23 | 1,31 | -2,96% | 3.275.865,00 |
| 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% | 2.350.985,00 |
| 31.07.2024 | 1,44 | 1,48 | 1,41 | 1,42 | -0,70% | 1.229.314,00 |
| 30.07.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | 1.122.799,00 |
| 29.07.2024 | 1,47 | 1,47 | 1,40 | 1,43 | -3,38% | 1.798.787,00 |
| 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% | 2.739.721,00 |
| 24.07.2024 | 1,43 | 1,45 | 1,40 | 1,41 | -1,74% | 2.123.468,00 |
| 23.07.2024 | 1,44 | 1,47 | 1,42 | 1,44 | -1,71% | 3.020.199,00 |
| 22.07.2024 | 1,51 | 1,53 | 1,44 | 1,46 | -2,01% | 3.974.183,00 |
| 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% | 10.401.515,00 |
| 17.07.2024 | 1,43 | 1,44 | 1,38 | 1,42 | -1,39% | 2.789.105,00 |
| 16.07.2024 | 1,45 | 1,47 | 1,42 | 1,44 | 0,70% | 7.624.600,00 |
| 15.07.2024 | 1,39 | 1,47 | 1,39 | 1,43 | 3,62% | 5.830.553,00 |
| 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% | 5.881.875,00 |
| 10.07.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 1.224.230,00 |
| 09.07.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 0,00% | 1.935.389,00 |
| 08.07.2024 | 1,27 | 1,31 | 1,27 | 1,29 | 2,38% | 1.628.484,00 |
| 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 |