1,125$
-3,85%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,15 | 1,18 | 1,12 | 1,12 | -3,86% | 3.472.936,00 |
| 26.03.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -2,10% | 2.617.551,00 |
| 25.03.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 5,31% | 3.423.991,00 |
| 24.03.2026 | 1,13 | 1,16 | 1,12 | 1,13 | -1,31% | 3.527.423,00 |
| 23.03.2026 | 1,12 | 1,16 | 1,11 | 1,15 | 2,23% | 4.477.450,00 |
| 20.03.2026 | 1,16 | 1,18 | 1,10 | 1,12 | -3,86% | 4.522.222,00 |
| 19.03.2026 | 1,16 | 1,18 | 1,15 | 1,17 | -1,27% | 2.751.418,00 |
| 18.03.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -0,84% | 2.800.775,00 |
| 17.03.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 0,00% | 1.826.272,00 |
| 16.03.2026 | 1,20 | 1,22 | 1,18 | 1,19 | 0,00% | 2.357.280,00 |
| 13.03.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,59% | 2.272.417,00 |
| 12.03.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 0,00% | 2.834.212,00 |
| 11.03.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -2,52% | 1.683.550,00 |
| 10.03.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,65% | 1.724.911,00 |
| 09.03.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 2,54% | 2.047.420,00 |
| 06.03.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 0,85% | 2.565.689,00 |
| 05.03.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,50% | 2.405.576,00 |
| 04.03.2026 | 1,21 | 1,22 | 1,19 | 1,20 | 0,84% | 1.424.654,00 |
| 03.03.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -4,03% | 3.360.840,00 |
| 02.03.2026 | 1,19 | 1,25 | 1,18 | 1,24 | 3,33% | 2.649.521,00 |
| 27.02.2026 | 1,19 | 1,26 | 1,19 | 1,20 | 0,00% | 3.825.182,00 |
| 26.02.2026 | 1,19 | 1,20 | 1,16 | 1,20 | 1,69% | 2.106.080,00 |
| 25.02.2026 | 1,15 | 1,20 | 1,14 | 1,18 | 2,61% | 2.450.631,00 |
| 24.02.2026 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | 2.278.049,00 |
| 23.02.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -4,17% | 2.133.305,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,19 | 1,20 | -0,83% | 1.308.466,00 |
| 19.02.2026 | 1,21 | 1,21 | 1,19 | 1,21 | -0,82% | 1.326.622,00 |
| 18.02.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,00% | 1.489.442,00 |
| 17.02.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -0,81% | 1.307.465,00 |
| 13.02.2026 | 1,22 | 1,27 | 1,21 | 1,23 | 1,65% | 2.144.684,00 |
| 12.02.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,20% | 2.174.741,00 |
| 11.02.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 2,46% | 1.567.436,00 |
| 10.02.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,00% | 1.443.149,00 |
| 09.02.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,61% | 2.096.112,00 |
| 06.02.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,81% | 3.384.661,00 |
| 05.02.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | 4.180.381,00 |
| 04.02.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,79% | 3.344.999,00 |
| 03.02.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -1,56% | 2.058.339,00 |
| 02.02.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 1,59% | 6.599.192,00 |
| 30.01.2026 | 1,25 | 1,27 | 1,24 | 1,26 | -0,79% | 4.149.839,00 |
| 29.01.2026 | 1,27 | 1,29 | 1,24 | 1,27 | -0,78% | 3.713.136,00 |
| 28.01.2026 | 1,29 | 1,32 | 1,26 | 1,28 | -0,78% | 4.527.206,00 |
| 27.01.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 1.613.482,00 |
| 26.01.2026 | 1,31 | 1,33 | 1,28 | 1,30 | -1,52% | 6.255.650,00 |
| 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 | -1,45% | 3.018.661,00 |
| 21.01.2026 | 1,29 | 1,38 | 1,27 | 1,38 | 6,98% | 6.683.070,00 |
| 20.01.2026 | 1,26 | 1,32 | 1,25 | 1,29 | 0,78% | 3.705.670,00 |
| 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% | 1.698.756,00 |
| 14.01.2026 | 1,35 | 1,35 | 1,27 | 1,30 | -2,99% | 2.756.991,00 |
| 13.01.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 0,75% | 4.237.705,00 |
| 12.01.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -2,21% | 1.969.806,00 |
| 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% | 2.432.249,00 |
| 07.01.2026 | 1,33 | 1,37 | 1,31 | 1,36 | 3,03% | 3.140.496,00 |
| 06.01.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 3,13% | 2.756.086,00 |
| 05.01.2026 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | 5.223.337,00 |
| 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% | 6.985.777,00 |
| 29.12.2025 | 1,28 | 1,34 | 1,26 | 1,29 | 0,00% | 5.647.557,00 |
| 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% | 2.295.395,00 |
| 22.12.2025 | 1,30 | 1,37 | 1,29 | 1,33 | 1,53% | 3.758.257,00 |
| 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 | 0,00% | 3.227.720,00 |
| 17.12.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,00% | 3.519.691,00 |
| 16.12.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -2,96% | 6.577.573,00 |
| 15.12.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 5.302.507,00 |
| 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% | 2.444.740,00 |
| 10.12.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,74% | 2.912.937,00 |
| 09.12.2025 | 1,31 | 1,38 | 1,30 | 1,36 | 3,03% | 3.562.179,00 |
| 08.12.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -1,49% | 5.113.464,00 |
| 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% | 1.282.082,00 |
| 03.12.2025 | 1,33 | 1,37 | 1,32 | 1,37 | 3,01% | 2.986.031,00 |
| 02.12.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,76% | 2.730.070,00 |
| 01.12.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -2,94% | 2.745.122,00 |
| 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% | 5.267.397,00 |
| 21.11.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | 3.299.681,00 |
| 20.11.2025 | 1,32 | 1,35 | 1,29 | 1,30 | -0,76% | 3.798.164,00 |
| 19.11.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 2,34% | 2.520.991,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,24 | 1,28 | 0,79% | 2.383.871,00 |
| 17.11.2025 | 1,27 | 1,30 | 1,25 | 1,27 | -0,78% | 3.343.605,00 |
| 14.11.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 0,00% | 2.637.649,00 |
| 13.11.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -3,03% | 2.235.537,00 |
| 12.11.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -0,75% | 2.087.802,00 |
| 11.11.2025 | 1,34 | 1,35 | 1,22 | 1,33 | 0,00% | 3.314.243,00 |
| 10.11.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -0,75% | 1.721.789,00 |
| 07.11.2025 | 1,38 | 1,39 | 1,32 | 1,34 | -2,90% | 3.038.808,00 |
| 06.11.2025 | 1,35 | 1,40 | 1,30 | 1,38 | 2,99% | 3.913.766,00 |
| 05.11.2025 | 1,38 | 1,40 | 1,34 | 1,34 | -3,60% | 2.457.385,00 |
| 04.11.2025 | 1,37 | 1,43 | 1,37 | 1,39 | -0,71% | 2.716.014,00 |
| 03.11.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 2,94% | 3.269.634,00 |