1,240$
0,81%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 0,00% | 2.666.432,00 |
| 18.04.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -1,99% | 3.452.616,00 |
| 17.04.2024 | 1,22 | 1,26 | 1,21 | 1,26 | 3,72% | 4.404.790,00 |
| 16.04.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -2,81% | 4.031.884,00 |
| 15.04.2024 | 1,24 | 1,27 | 1,21 | 1,25 | 1,22% | 3.148.624,00 |
| 12.04.2024 | 1,26 | 1,27 | 1,21 | 1,23 | -4,65% | 4.737.698,00 |
| 11.04.2024 | 1,27 | 1,29 | 1,21 | 1,29 | 1,57% | 3.161.994,00 |
| 10.04.2024 | 1,34 | 1,34 | 1,21 | 1,27 | -8,63% | 11.987.391,00 |
| 09.04.2024 | 1,40 | 1,43 | 1,36 | 1,39 | -0,36% | 13.834.922,00 |
| 08.04.2024 | 1,37 | 1,43 | 1,36 | 1,40 | 3,33% | 8.503.331,00 |
| 05.04.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -0,74% | 4.288.416,00 |
| 04.04.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,74% | 5.859.068,00 |
| 03.04.2024 | 1,33 | 1,40 | 1,32 | 1,35 | -0,74% | 7.857.198,00 |
| 02.04.2024 | 1,26 | 1,37 | 1,23 | 1,36 | 3,03% | 10.393.384,00 |
| 01.04.2024 | 1,20 | 1,36 | 1,19 | 1,32 | 10,00% | 13.737.233,00 |
| 28.03.2024 | 1,13 | 1,25 | 1,12 | 1,20 | 12,15% | 28.900.563,00 |
| 27.03.2024 | 1,00 | 1,11 | 1,00 | 1,07 | 5,94% | 11.558.200,00 |
| 26.03.2024 | 1,00 | 1,01 | 0,99 | 1,01 | 0,00% | 3.078.938,00 |
| 25.03.2024 | 0,96 | 1,01 | 0,92 | 1,01 | 4,66% | 29.794.325,00 |
| 22.03.2024 | 0,98 | 0,99 | 0,92 | 0,97 | 3,95% | 25.547.040,00 |
| 21.03.2024 | 0,89 | 1,01 | 0,89 | 0,93 | 4,30% | 21.344.380,00 |
| 20.03.2024 | 0,88 | 0,92 | 0,87 | 0,89 | 2,26% | 16.997.319,00 |
| 19.03.2024 | 0,87 | 0,88 | 0,86 | 0,87 | 0,55% | 9.338.265,00 |
| 18.03.2024 | 0,90 | 0,91 | 0,86 | 0,87 | -3,30% | 10.664.317,00 |
| 15.03.2024 | 0,90 | 0,92 | 0,89 | 0,90 | 0,29% | 9.806.740,00 |
| 14.03.2024 | 0,93 | 0,93 | 0,88 | 0,89 | -3,51% | 8.217.627,00 |
| 13.03.2024 | 0,94 | 0,94 | 0,91 | 0,92 | -0,32% | 7.428.832,00 |
| 12.03.2024 | 0,93 | 0,94 | 0,92 | 0,93 | -1,50% | 5.940.437,00 |
| 11.03.2024 | 0,96 | 0,97 | 0,94 | 0,94 | -1,67% | 7.465.762,00 |
| 08.03.2024 | 0,97 | 1,00 | 0,93 | 0,96 | 0,70% | 8.912.875,00 |
| 07.03.2024 | 0,96 | 0,98 | 0,94 | 0,95 | 0,85% | 6.659.434,00 |
| 06.03.2024 | 0,97 | 0,97 | 0,93 | 0,94 | 0,35% | 12.184.876,00 |
| 05.03.2024 | 0,99 | 1,01 | 0,92 | 0,94 | -6,00% | 15.154.281,00 |
| 04.03.2024 | 0,98 | 1,01 | 0,98 | 1,00 | 0,70% | 3.108.460,00 |
| 01.03.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -0,26% | 8.760.494,00 |
| 29.02.2024 | 1,00 | 1,02 | 0,98 | 1,00 | 1,02% | 4.149.593,00 |
| 28.02.2024 | 1,00 | 1,01 | 0,95 | 0,99 | -5,24% | 12.918.675,00 |
| 27.02.2024 | 1,01 | 1,07 | 0,99 | 1,04 | 4,37% | 5.224.672,00 |
| 26.02.2024 | 0,96 | 1,01 | 0,96 | 1,00 | 5,34% | 7.244.024,00 |
| 23.02.2024 | 1,00 | 1,00 | 0,94 | 0,95 | -2,48% | 6.491.783,00 |
| 22.02.2024 | 1,02 | 1,04 | 0,96 | 0,97 | -4,89% | 8.642.064,00 |
| 21.02.2024 | 1,03 | 1,04 | 0,94 | 1,02 | 0,00% | 26.348.687,00 |
| 20.02.2024 | 1,02 | 1,05 | 1,02 | 1,02 | 0,99% | 2.392.919,00 |
| 16.02.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -0,98% | 1.971.095,00 |
| 15.02.2024 | 1,05 | 1,07 | 1,00 | 1,02 | -0,97% | 2.946.970,00 |
| 14.02.2024 | 1,02 | 1,03 | 1,00 | 1,03 | 3,00% | 1.906.612,00 |
| 13.02.2024 | 1,03 | 1,04 | 1,00 | 1,00 | -4,76% | 2.228.077,00 |
| 12.02.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,00% | 2.546.940,00 |
| 09.02.2024 | 1,02 | 1,07 | 1,01 | 1,05 | 1,94% | 3.556.048,00 |
| 08.02.2024 | 0,99 | 1,04 | 0,99 | 1,03 | 3,00% | 3.769.638,00 |
| 07.02.2024 | 0,99 | 1,02 | 0,92 | 1,00 | 2,08% | 16.032.126,00 |
| 06.02.2024 | 0,98 | 1,01 | 0,97 | 0,98 | 0,21% | 8.380.281,00 |
| 05.02.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -1,76% | 8.062.406,00 |
| 02.02.2024 | 1,00 | 1,01 | 0,97 | 1,00 | -1,49% | 15.007.475,00 |
| 01.02.2024 | 1,04 | 1,05 | 0,99 | 1,01 | -1,94% | 6.808.238,00 |
| 31.01.2024 | 1,01 | 1,06 | 1,01 | 1,03 | 1,98% | 4.152.480,00 |
| 30.01.2024 | 1,05 | 1,05 | 0,99 | 1,01 | -1,94% | 3.409.737,00 |
| 29.01.2024 | 0,99 | 1,05 | 0,97 | 1,03 | 4,57% | 10.142.078,00 |
| 26.01.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -0,22% | 11.059.611,00 |
| 25.01.2024 | 1,01 | 1,01 | 0,97 | 0,99 | -1,18% | 8.191.810,00 |
| 24.01.2024 | 1,03 | 1,06 | 0,99 | 1,00 | -0,10% | 5.432.987,00 |
| 23.01.2024 | 1,01 | 1,02 | 0,98 | 1,00 | -0,99% | 6.530.511,00 |
| 22.01.2024 | 1,00 | 1,02 | 0,97 | 1,01 | 1,30% | 6.664.798,00 |
| 19.01.2024 | 1,00 | 1,01 | 0,96 | 1,00 | 1,61% | 5.866.059,00 |
| 18.01.2024 | 1,02 | 1,05 | 0,95 | 0,98 | -0,66% | 8.281.216,00 |
| 17.01.2024 | 0,95 | 1,01 | 0,94 | 0,99 | 4,99% | 9.522.011,00 |
| 16.01.2024 | 0,98 | 0,99 | 0,93 | 0,94 | -3,80% | 8.042.388,00 |
| 12.01.2024 | 0,96 | 1,02 | 0,95 | 0,98 | 2,56% | 13.523.588,00 |
| 11.01.2024 | 1,02 | 1,03 | 0,93 | 0,95 | -6,51% | 29.965.808,00 |
| 10.01.2024 | 1,06 | 1,09 | 0,97 | 1,02 | -2,86% | 24.068.778,00 |
| 09.01.2024 | 1,00 | 1,11 | 0,99 | 1,05 | 5,56% | 19.620.631,00 |
| 08.01.2024 | 0,93 | 1,03 | 0,91 | 0,99 | 11,89% | 77.418.236,00 |
| 05.01.2024 | 0,92 | 0,95 | 0,85 | 0,89 | -1,95% | 160.753.111,00 |
| 04.01.2024 | 1,22 | 1,22 | 0,87 | 0,91 | -39,55% | 89.246.187,00 |
| 03.01.2024 | 1,55 | 1,56 | 1,49 | 1,50 | -4,46% | 3.097.416,00 |
| 02.01.2024 | 1,51 | 1,57 | 1,50 | 1,57 | 3,97% | 1.946.027,00 |
| 29.12.2023 | 1,57 | 1,59 | 1,49 | 1,51 | -4,43% | 2.760.757,00 |
| 28.12.2023 | 1,57 | 1,60 | 1,54 | 1,58 | 0,00% | 1.903.758,00 |
| 27.12.2023 | 1,63 | 1,66 | 1,56 | 1,58 | -2,47% | 3.319.320,00 |
| 26.12.2023 | 1,61 | 1,63 | 1,58 | 1,62 | 1,25% | 1.559.688,00 |
| 22.12.2023 | 1,60 | 1,64 | 1,57 | 1,60 | 0,00% | 1.834.968,00 |
| 21.12.2023 | 1,57 | 1,60 | 1,55 | 1,60 | 2,56% | 1.804.267,00 |
| 20.12.2023 | 1,60 | 1,66 | 1,55 | 1,56 | -3,70% | 1.772.971,00 |
| 19.12.2023 | 1,55 | 1,62 | 1,54 | 1,62 | 5,19% | 2.061.203,00 |
| 18.12.2023 | 1,55 | 1,55 | 1,50 | 1,54 | -0,32% | 1.776.001,00 |
| 15.12.2023 | 1,63 | 1,65 | 1,53 | 1,55 | -4,63% | 4.438.576,00 |
| 14.12.2023 | 1,54 | 1,66 | 1,54 | 1,62 | 4,18% | 2.897.980,00 |
| 13.12.2023 | 1,46 | 1,56 | 1,43 | 1,56 | 6,51% | 1.636.317,00 |
| 12.12.2023 | 1,53 | 1,53 | 1,45 | 1,46 | -4,26% | 1.598.673,00 |
| 11.12.2023 | 1,60 | 1,61 | 1,52 | 1,53 | -6,44% | 1.772.479,00 |
| 08.12.2023 | 1,60 | 1,63 | 1,56 | 1,63 | 1,87% | 1.105.866,00 |
| 07.12.2023 | 1,61 | 1,63 | 1,58 | 1,60 | 0,63% | 1.109.870,00 |
| 06.12.2023 | 1,60 | 1,64 | 1,59 | 1,59 | 0,00% | 1.778.741,00 |
| 05.12.2023 | 1,62 | 1,66 | 1,59 | 1,59 | -2,45% | 2.136.521,00 |
| 04.12.2023 | 1,53 | 1,64 | 1,53 | 1,63 | 6,54% | 2.301.109,00 |
| 01.12.2023 | 1,45 | 1,54 | 1,43 | 1,53 | 4,08% | 1.602.390,00 |
| 30.11.2023 | 1,52 | 1,55 | 1,46 | 1,47 | -3,92% | 2.971.186,00 |
| 29.11.2023 | 1,56 | 1,62 | 1,52 | 1,53 | -1,92% | 1.593.435,00 |
| 28.11.2023 | 1,57 | 1,57 | 1,52 | 1,56 | -0,64% | 1.289.976,00 |
| 27.11.2023 | 1,52 | 1,58 | 1,50 | 1,57 | 3,97% | 1.807.032,00 |