1,360$
1,12%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,39 | 1,40 | 1,34 | 1,35 | -2,54% | 1.638.383,00 |
| 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 |
| 08.05.2025 | 1,26 | 1,29 | 1,23 | 1,26 | 0,80% | 3.795.190,00 |
| 07.05.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -2,34% | 4.220.641,00 |
| 06.05.2025 | 1,34 | 1,36 | 1,27 | 1,28 | -5,88% | 9.835.995,00 |
| 05.05.2025 | 1,38 | 1,41 | 1,35 | 1,36 | -1,81% | 3.592.256,00 |
| 02.05.2025 | 1,35 | 1,44 | 1,34 | 1,39 | 2,59% | 2.924.510,00 |
| 01.05.2025 | 1,31 | 1,38 | 1,24 | 1,35 | -2,17% | 4.469.496,00 |
| 30.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -1,43% | 2.538.965,00 |
| 29.04.2025 | 1,38 | 1,42 | 1,35 | 1,40 | -0,71% | 2.721.400,00 |
| 28.04.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | 2.030.808,00 |
| 25.04.2025 | 1,44 | 1,46 | 1,40 | 1,41 | -3,42% | 3.299.592,00 |
| 24.04.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -0,68% | 2.282.650,00 |
| 23.04.2025 | 1,50 | 1,55 | 1,44 | 1,47 | 2,80% | 2.674.337,00 |
| 22.04.2025 | 1,40 | 1,45 | 1,38 | 1,43 | 4,38% | 2.969.625,00 |
| 21.04.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -3,52% | 1.765.670,00 |
| 17.04.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,00% | 2.162.013,00 |
| 16.04.2025 | 1,43 | 1,45 | 1,40 | 1,42 | -1,39% | 2.120.779,00 |
| 15.04.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 1,41% | 2.512.306,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,40 | 1,42 | 0,35% | 2.326.528,00 |
| 11.04.2025 | 1,38 | 1,42 | 1,35 | 1,42 | 4,04% | 2.669.065,00 |
| 10.04.2025 | 1,44 | 1,46 | 1,34 | 1,36 | -8,72% | 5.854.821,00 |
| 09.04.2025 | 1,44 | 1,52 | 1,39 | 1,49 | 2,05% | 5.677.593,00 |
| 08.04.2025 | 1,56 | 1,56 | 1,44 | 1,46 | -4,26% | 4.110.684,00 |
| 07.04.2025 | 1,50 | 1,58 | 1,47 | 1,53 | -1,61% | 5.367.450,00 |
| 04.04.2025 | 1,57 | 1,60 | 1,54 | 1,55 | -1,27% | 4.455.700,00 |
| 03.04.2025 | 1,61 | 1,64 | 1,56 | 1,57 | -4,85% | 3.033.353,00 |
| 02.04.2025 | 1,65 | 1,68 | 1,60 | 1,65 | -0,60% | 9.048.390,00 |
| 01.04.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 0,00% | 2.564.645,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -2,35% | 3.170.775,00 |
| 28.03.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,30% | 2.950.885,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -1,69% | 2.162.574,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 2.663.230,00 |
| 25.03.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,55% | 1.721.382,00 |
| 24.03.2025 | 1,80 | 1,83 | 1,79 | 1,81 | 0,56% | 2.082.009,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,75 | 1,80 | -1,10% | 6.951.477,00 |
| 20.03.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -2,15% | 3.633.505,00 |
| 19.03.2025 | 1,76 | 1,87 | 1,76 | 1,86 | 3,91% | 6.410.510,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,75 | 1,79 | -0,83% | 2.274.268,00 |
| 17.03.2025 | 1,75 | 1,82 | 1,73 | 1,81 | 3,74% | 3.423.538,00 |
| 14.03.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,16% | 2.072.594,00 |
| 13.03.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -3,37% | 2.495.888,00 |
| 12.03.2025 | 1,83 | 1,83 | 1,75 | 1,78 | -1,11% | 2.677.500,00 |
| 11.03.2025 | 1,94 | 1,95 | 1,77 | 1,80 | -2,17% | 4.577.078,00 |
| 10.03.2025 | 1,90 | 1,92 | 1,83 | 1,84 | -3,16% | 4.868.003,00 |
| 07.03.2025 | 1,88 | 1,94 | 1,86 | 1,90 | -0,26% | 5.853.790,00 |
| 06.03.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,80% | 5.278.466,00 |
| 05.03.2025 | 1,93 | 2,04 | 1,90 | 1,94 | 1,04% | 15.082.921,00 |
| 04.03.2025 | 1,75 | 1,95 | 1,75 | 1,92 | 9,71% | 48.850.287,00 |
| 03.03.2025 | 1,75 | 1,80 | 1,73 | 1,75 | 0,57% | 25.230.679,00 |
| 28.02.2025 | 1,70 | 1,84 | 1,67 | 1,74 | 6,75% | 18.265.907,00 |
| 27.02.2025 | 1,68 | 1,70 | 1,62 | 1,63 | -1,81% | 4.753.354,00 |
| 26.02.2025 | 1,66 | 1,71 | 1,65 | 1,66 | 0,61% | 2.859.020,00 |
| 25.02.2025 | 1,73 | 1,73 | 1,63 | 1,65 | -4,07% | 2.107.783,00 |
| 24.02.2025 | 1,71 | 1,73 | 1,68 | 1,72 | 2,38% | 3.191.867,00 |
| 21.02.2025 | 1,70 | 1,74 | 1,67 | 1,68 | 0,60% | 2.628.965,00 |
| 20.02.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -2,34% | 1.840.949,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -0,58% | 2.411.143,00 |
| 18.02.2025 | 1,65 | 1,74 | 1,64 | 1,72 | 4,88% | 3.774.241,00 |
| 14.02.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,20% | 1.444.324,00 |
| 13.02.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 1.661.398,00 |
| 12.02.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,23% | 1.670.872,00 |
| 11.02.2025 | 1,65 | 1,68 | 1,61 | 1,62 | -1,82% | 1.941.824,00 |
| 10.02.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,48% | 2.738.979,00 |
| 07.02.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -0,62% | 1.729.417,00 |
| 06.02.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 0,62% | 3.289.660,00 |
| 05.02.2025 | 1,58 | 1,62 | 1,56 | 1,61 | 3,21% | 4.020.819,00 |
| 04.02.2025 | 1,53 | 1,59 | 1,51 | 1,56 | 4,00% | 5.305.237,00 |
| 03.02.2025 | 1,50 | 1,52 | 1,47 | 1,50 | -1,32% | 8.054.878,00 |
| 31.01.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 0,66% | 3.805.891,00 |
| 30.01.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 1.767.595,00 |
| 29.01.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | 1.804.851,00 |
| 28.01.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 2,04% | 2.046.765,00 |
| 27.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | 2.013.840,00 |
| 24.01.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -0,67% | 1.341.148,00 |
| 23.01.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,36% | 1.849.759,00 |
| 22.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -2,00% | 1.789.962,00 |
| 21.01.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 2,04% | 2.244.590,00 |
| 17.01.2025 | 1,48 | 1,49 | 1,45 | 1,47 | 0,00% | 2.573.848,00 |
| 16.01.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,00% | 1.483.411,00 |
| 15.01.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -0,68% | 2.652.846,00 |
| 14.01.2025 | 1,53 | 1,54 | 1,44 | 1,48 | -3,27% | 3.346.044,00 |
| 13.01.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 4,08% | 4.987.585,00 |
| 10.01.2025 | 1,46 | 1,50 | 1,43 | 1,47 | -0,68% | 2.556.012,00 |