1,315$
-3,31%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 1,36 | 1,37 | 1,31 | 1,32 | -2,94% | 966.036,00 |
| 22.01.2026 | 1,39 | 1,43 | 1,36 | 1,36 | -0,73% | 3.017.986,00 |
| 21.01.2026 | 1,29 | 1,38 | 1,27 | 1,37 | 6,20% | 6.679.480,00 |
| 20.01.2026 | 1,26 | 1,32 | 1,25 | 1,29 | 0,78% | 3.704.929,00 |
| 16.01.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | 2.374.129,00 |
| 15.01.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -1,54% | 1.691.495,00 |
| 14.01.2026 | 1,35 | 1,35 | 1,27 | 1,30 | -2,99% | 2.756.262,00 |
| 13.01.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 0,75% | 4.207.140,00 |
| 12.01.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -2,21% | 1.969.025,00 |
| 09.01.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | 2.493.234,00 |
| 08.01.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 0,74% | 2.431.698,00 |
| 07.01.2026 | 1,33 | 1,37 | 1,31 | 1,36 | 3,82% | 3.139.709,00 |
| 06.01.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 2,34% | 2.752.013,00 |
| 05.01.2026 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | 5.222.303,00 |
| 02.01.2026 | 1,26 | 1,33 | 1,25 | 1,27 | 0,79% | 4.736.286,00 |
| 31.12.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -3,08% | 4.949.045,00 |
| 30.12.2025 | 1,29 | 1,31 | 1,26 | 1,30 | 0,78% | 6.983.032,00 |
| 29.12.2025 | 1,28 | 1,34 | 1,26 | 1,29 | 0,00% | 5.646.199,00 |
| 26.12.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | 2.297.272,00 |
| 24.12.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,76% | 1.870.655,00 |
| 23.12.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -1,50% | 2.295.150,00 |
| 22.12.2025 | 1,30 | 1,37 | 1,29 | 1,33 | 1,53% | 3.758.093,00 |
| 19.12.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 5.716.545,00 |
| 18.12.2025 | 1,32 | 1,32 | 1,30 | 1,31 | 0,38% | 3.226.871,00 |
| 17.12.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | 3.518.220,00 |
| 16.12.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -2,96% | 6.573.079,00 |
| 15.12.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 5.299.734,00 |
| 12.12.2025 | 1,39 | 1,42 | 1,35 | 1,38 | -0,72% | 2.784.452,00 |
| 11.12.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 1,46% | 2.443.218,00 |
| 10.12.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,74% | 2.911.275,00 |
| 09.12.2025 | 1,31 | 1,38 | 1,30 | 1,36 | 3,03% | 3.554.765,00 |
| 08.12.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -1,49% | 5.087.018,00 |
| 05.12.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 1.394.474,00 |
| 04.12.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -1,46% | 1.281.678,00 |
| 03.12.2025 | 1,33 | 1,37 | 1,32 | 1,37 | 3,01% | 2.982.567,00 |
| 02.12.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,38% | 2.728.907,00 |
| 01.12.2025 | 1,34 | 1,35 | 1,30 | 1,33 | -2,57% | 2.704.783,00 |
| 28.11.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 1,49% | 1.115.665,00 |
| 26.11.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 1.518.399,00 |
| 25.11.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 3,85% | 2.716.533,00 |
| 24.11.2025 | 1,32 | 1,34 | 1,29 | 1,30 | -1,52% | 5.266.477,00 |
| 21.11.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 2,33% | 3.299.681,00 |
| 20.11.2025 | 1,32 | 1,35 | 1,29 | 1,29 | -1,53% | 3.793.496,00 |
| 19.11.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 2,75% | 2.520.991,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,24 | 1,28 | -0,39% | 2.341.320,00 |
| 17.11.2025 | 1,27 | 1,30 | 1,25 | 1,28 | 0,00% | 3.332.929,00 |
| 14.11.2025 | 1,26 | 1,31 | 1,25 | 1,28 | -0,78% | 2.637.649,00 |
| 13.11.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 2.231.481,00 |
| 12.11.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -0,38% | 2.079.979,00 |
| 11.11.2025 | 1,34 | 1,35 | 1,22 | 1,33 | 0,38% | 3.311.884,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -1,49% | 1.630.070,00 |
| 07.11.2025 | 1,38 | 1,39 | 1,32 | 1,34 | -3,25% | 3.038.808,00 |
| 06.11.2025 | 1,35 | 1,40 | 1,30 | 1,39 | 3,36% | 3.866.586,00 |
| 05.11.2025 | 1,38 | 1,40 | 1,34 | 1,34 | -4,29% | 2.411.352,00 |
| 04.11.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 0,36% | 2.714.137,00 |
| 03.11.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 2,57% | 3.268.160,00 |
| 31.10.2025 | 1,42 | 1,44 | 1,35 | 1,36 | -6,85% | 3.978.691,00 |
| 30.10.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 2,10% | 2.221.287,00 |
| 29.10.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -0,69% | 2.511.236,00 |
| 28.10.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -0,69% | 1.232.923,00 |
| 27.10.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -3,33% | 1.266.539,00 |
| 24.10.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -1,32% | 1.227.507,00 |
| 23.10.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 0,66% | 1.076.225,00 |
| 22.10.2025 | 1,49 | 1,51 | 1,46 | 1,51 | 2,03% | 2.228.378,00 |
| 21.10.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,27% | 1.322.525,00 |
| 20.10.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,66% | 1.821.347,00 |
| 17.10.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,33% | 1.573.534,00 |
| 16.10.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -1,64% | 1.340.982,00 |
| 15.10.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 0,66% | 1.512.158,00 |
| 14.10.2025 | 1,49 | 1,53 | 1,48 | 1,52 | 0,33% | 1.240.043,00 |
| 13.10.2025 | 1,53 | 1,54 | 1,49 | 1,51 | 0,00% | 1.287.563,00 |
| 10.10.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -3,21% | 2.050.987,00 |
| 09.10.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | 1.389.188,00 |
| 08.10.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 0,65% | 1.757.232,00 |
| 07.10.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -2,53% | 1.514.155,00 |
| 06.10.2025 | 1,57 | 1,60 | 1,55 | 1,58 | 1,28% | 1.401.131,00 |
| 03.10.2025 | 1,55 | 1,59 | 1,55 | 1,56 | 1,30% | 252.131,00 |
| 02.10.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -0,65% | 1.986.848,00 |
| 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 |