1,555$
0,32%
Echtzeit-Aktienkurs OPKO Health
Bid:
Ask:
Aktienkurse zur OPKO Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 0,00% | 2.217.343,00 |
| 30.09.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 5,44% | 2.482.797,00 |
| 29.09.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 1,38% | 2.578.704,00 |
| 26.09.2025 | 1,43 | 1,47 | 1,41 | 1,45 | 1,40% | 2.112.872,00 |
| 25.09.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 1.675.720,00 |
| 24.09.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 2,78% | 2.434.746,00 |
| 23.09.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 2.045.284,00 |
| 22.09.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -0,69% | 2.738.010,00 |
| 19.09.2025 | 1,51 | 1,53 | 1,45 | 1,45 | -3,97% | 10.173.771,00 |
| 18.09.2025 | 1,40 | 1,52 | 1,38 | 1,51 | 8,24% | 3.334.317,00 |
| 17.09.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 0,36% | 2.289.619,00 |
| 16.09.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 0,72% | 1.888.983,00 |
| 15.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -1,43% | 1.983.016,00 |
| 12.09.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 1.512.726,00 |
| 11.09.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 1,42% | 2.091.988,00 |
| 10.09.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | 1.737.359,00 |
| 09.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,70% | 2.676.017,00 |
| 08.09.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 5,19% | 2.536.256,00 |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,17% | 1.624.826,00 |
| 04.09.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | 1.541.985,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 1,47% | 1.959.043,00 |
| 02.09.2025 | 1,36 | 1,39 | 1,35 | 1,36 | -1,45% | 2.048.767,00 |
| 29.08.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -2,82% | 1.663.921,00 |
| 28.08.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | 1.366.917,00 |
| 27.08.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 2,16% | 1.319.681,00 |
| 26.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,00% | 3.184.124,00 |
| 25.08.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -1,42% | 1.743.276,00 |
| 22.08.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 2,17% | 3.718.977,00 |
| 21.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -0,72% | 1.466.227,00 |
| 20.08.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 1.493.411,00 |
| 19.08.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -2,86% | 1.239.685,00 |
| 18.08.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,19% | 2.144.705,00 |
| 15.08.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 1,48% | 1.678.207,00 |
| 14.08.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,00% | 1.471.592,00 |
| 13.08.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 2,27% | 1.976.248,00 |
| 12.08.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | 2.431.218,00 |
| 11.08.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 4,00% | 2.971.200,00 |
| 08.08.2025 | 1,32 | 1,32 | 1,23 | 1,25 | 1,63% | 3.585.919,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -3,15% | 3.043.177,00 |
| 06.08.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,79% | 2.746.592,00 |
| 05.08.2025 | 1,24 | 1,29 | 1,20 | 1,26 | -0,79% | 3.660.164,00 |
| 04.08.2025 | 1,19 | 1,31 | 1,18 | 1,27 | 6,72% | 3.712.420,00 |
| 01.08.2025 | 1,22 | 1,23 | 1,11 | 1,19 | -7,03% | 7.424.496,00 |
| 31.07.2025 | 1,32 | 1,34 | 1,27 | 1,28 | -4,48% | 4.090.965,00 |
| 30.07.2025 | 1,34 | 1,38 | 1,32 | 1,34 | -1,11% | 2.191.108,00 |
| 29.07.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,37% | 1.880.027,00 |
| 28.07.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,46% | 1.723.814,00 |
| 25.07.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -2,14% | 2.079.511,00 |
| 24.07.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 1.719.975,00 |
| 23.07.2025 | 1,39 | 1,44 | 1,37 | 1,43 | 3,62% | 3.709.868,00 |
| 22.07.2025 | 1,40 | 1,41 | 1,34 | 1,38 | -1,43% | 3.832.430,00 |
| 21.07.2025 | 1,36 | 1,43 | 1,35 | 1,40 | 3,70% | 4.308.244,00 |
| 18.07.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 2.569.086,00 |
| 17.07.2025 | 1,36 | 1,42 | 1,35 | 1,38 | 1,47% | 3.247.868,00 |
| 16.07.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 2,26% | 1.881.400,00 |
| 15.07.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -0,75% | 1.864.357,00 |
| 14.07.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,74% | 1.970.006,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,34 | 1,35 | -0,74% | 1.768.398,00 |
| 10.07.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -1,45% | 1.358.989,00 |
| 09.07.2025 | 1,36 | 1,39 | 1,33 | 1,38 | 1,47% | 3.281.850,00 |
| 08.07.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 1,49% | 1.601.018,00 |
| 07.07.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,47% | 2.300.074,00 |
| 03.07.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,12% | 1.029.929,00 |
| 02.07.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 1,13% | 2.670.362,00 |
| 01.07.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 0,76% | 2.561.218,00 |
| 30.06.2025 | 1,34 | 1,34 | 1,30 | 1,32 | 0,00% | 1.888.624,00 |
| 27.06.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 0,00% | 8.224.885,00 |
| 26.06.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,94% | 2.039.013,00 |
| 25.06.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,55% | 1.527.376,00 |
| 24.06.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,57% | 3.656.741,00 |
| 23.06.2025 | 1,29 | 1,30 | 1,24 | 1,27 | -1,55% | 4.280.291,00 |
| 20.06.2025 | 1,30 | 1,31 | 1,27 | 1,29 | 0,00% | 14.291.221,00 |
| 18.06.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 3.718.588,00 |
| 17.06.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -3,01% | 3.629.995,00 |
| 16.06.2025 | 1,36 | 1,37 | 1,29 | 1,33 | 0,00% | 3.430.778,00 |
| 13.06.2025 | 1,32 | 1,36 | 1,32 | 1,33 | -0,75% | 2.313.908,00 |
| 12.06.2025 | 1,33 | 1,36 | 1,32 | 1,34 | -0,74% | 2.486.997,00 |
| 11.06.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,17% | 2.069.603,00 |
| 10.06.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | 1.860.242,00 |
| 09.06.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 1,47% | 2.685.514,00 |
| 06.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,09% | 2.326.032,00 |
| 05.06.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 2,23% | 2.246.437,00 |
| 04.06.2025 | 1,39 | 1,40 | 1,34 | 1,35 | -2,54% | 1.623.167,00 |
| 03.06.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 0,00% | 3.128.249,00 |
| 02.06.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 1,47% | 4.242.286,00 |
| 30.05.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 3.973.245,00 |
| 29.05.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 4,62% | 3.737.914,00 |
| 28.05.2025 | 1,30 | 1,33 | 1,30 | 1,30 | -0,76% | 1.767.098,00 |
| 27.05.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 3,97% | 2.389.573,00 |
| 23.05.2025 | 1,26 | 1,28 | 1,23 | 1,26 | -0,79% | 2.184.429,00 |
| 22.05.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -2,31% | 2.410.376,00 |
| 21.05.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -2,26% | 1.743.397,00 |
| 20.05.2025 | 1,33 | 1,36 | 1,32 | 1,33 | 0,00% | 1.964.503,00 |
| 19.05.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | 1.716.949,00 |
| 16.05.2025 | 1,34 | 1,38 | 1,32 | 1,33 | -1,48% | 4.481.494,00 |
| 15.05.2025 | 1,28 | 1,35 | 1,27 | 1,35 | 7,14% | 4.213.223,00 |
| 14.05.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -3,08% | 3.149.706,00 |
| 13.05.2025 | 1,25 | 1,33 | 1,25 | 1,30 | 3,17% | 5.967.204,00 |
| 12.05.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 1,61% | 2.636.118,00 |
| 09.05.2025 | 1,26 | 1,28 | 1,21 | 1,24 | -1,59% | 3.715.888,00 |