1,530$
-3,77%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,58 | 1,60 | 1,53 | 1,54 | -3,14% | 1.415.817,00 |
| 08.09.2026 | 1,63 | 1,63 | 1,54 | 1,59 | -3,05% | 2.570.918,00 |
| 04.09.2026 | 1,59 | 1,65 | 1,57 | 1,64 | 2,50% | 2.350.122,00 |
| 03.09.2026 | 1,71 | 1,72 | 1,59 | 1,60 | -5,33% | 7.545.730,00 |
| 02.09.2026 | 1,55 | 1,72 | 1,54 | 1,69 | 11,18% | 7.144.421,00 |
| 01.09.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 3,40% | 3.048.652,00 |
| 31.08.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | 2.359.210,00 |
| 28.08.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -1,00% | 2.415.223,00 |
| 27.08.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -0,99% | 2.709.939,00 |
| 26.08.2026 | 1,50 | 1,52 | 1,47 | 1,51 | 2,03% | 2.888.972,00 |
| 25.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,00% | 2.241.989,00 |
| 24.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,00% | 1.919.349,00 |
| 21.08.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,37% | 2.659.811,00 |
| 20.08.2026 | 1,44 | 1,48 | 1,42 | 1,46 | -0,34% | 2.540.338,00 |
| 19.08.2026 | 1,37 | 1,48 | 1,36 | 1,47 | 7,72% | 3.362.719,00 |
| 18.08.2026 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 1.602.443,00 |
| 17.08.2026 | 1,35 | 1,38 | 1,32 | 1,36 | -1,45% | 3.043.615,00 |
| 14.08.2026 | 1,39 | 1,40 | 1,32 | 1,38 | -1,43% | 3.284.020,00 |
| 13.08.2026 | 1,41 | 1,43 | 1,39 | 1,40 | 0,36% | 1.613.909,00 |
| 12.08.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,00% | 1.829.117,00 |
| 11.08.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 0,72% | 1.835.228,00 |
| 10.08.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,09% | 2.559.257,00 |
| 07.08.2026 | 1,32 | 1,41 | 1,32 | 1,37 | 3,79% | 2.699.962,00 |
| 06.08.2026 | 1,35 | 1,38 | 1,32 | 1,32 | -2,22% | 2.557.749,00 |
| 05.08.2026 | 1,31 | 1,36 | 1,29 | 1,35 | 3,05% | 2.677.290,00 |
| 04.08.2026 | 1,32 | 1,35 | 1,28 | 1,31 | 0,00% | 3.707.259,00 |
| 03.08.2026 | 1,30 | 1,37 | 1,30 | 1,31 | -0,76% | 4.621.574,00 |
| 31.07.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,12% | 2.828.760,00 |
| 30.07.2026 | 1,36 | 1,38 | 1,31 | 1,34 | -2,55% | 3.192.383,00 |
| 29.07.2026 | 1,65 | 1,65 | 1,36 | 1,37 | -16,98% | 9.175.596,00 |
| 28.07.2026 | 1,38 | 1,73 | 1,37 | 1,65 | 32,00% | 34.369.642,00 |
| 27.07.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 2,46% | 3.142.798,00 |
| 24.07.2026 | 1,19 | 1,23 | 1,18 | 1,22 | 3,83% | 2.549.127,00 |
| 23.07.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -1,26% | 2.957.903,00 |
| 22.07.2026 | 1,22 | 1,23 | 1,17 | 1,19 | -2,06% | 3.588.212,00 |
| 21.07.2026 | 1,20 | 1,25 | 1,19 | 1,22 | 1,25% | 2.152.633,00 |
| 20.07.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,84% | 2.717.662,00 |
| 17.07.2026 | 1,19 | 1,22 | 1,18 | 1,19 | -0,83% | 1.753.203,00 |
| 16.07.2026 | 1,20 | 1,22 | 1,18 | 1,20 | 0,00% | 3.723.372,00 |
| 15.07.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -2,04% | 1.789.413,00 |
| 14.07.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,00% | 3.133.607,00 |
| 13.07.2026 | 1,35 | 1,35 | 1,22 | 1,23 | -9,26% | 5.060.128,00 |
| 10.07.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -3,57% | 2.060.959,00 |
| 09.07.2026 | 1,42 | 1,43 | 1,37 | 1,40 | -1,06% | 2.854.989,00 |
| 08.07.2026 | 1,48 | 1,49 | 1,41 | 1,42 | -5,67% | 2.061.610,00 |
| 07.07.2026 | 1,49 | 1,51 | 1,46 | 1,50 | -0,33% | 2.128.897,00 |
| 06.07.2026 | 1,53 | 1,55 | 1,50 | 1,51 | -0,99% | 1.952.956,00 |
| 02.07.2026 | 1,53 | 1,57 | 1,51 | 1,52 | -0,98% | 2.156.202,00 |
| 01.07.2026 | 1,51 | 1,54 | 1,49 | 1,54 | 2,33% | 2.917.359,00 |
| 30.06.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -0,66% | 2.001.127,00 |
| 29.06.2026 | 1,54 | 1,55 | 1,49 | 1,51 | -1,31% | 5.801.815,00 |
| 26.06.2026 | 1,54 | 1,61 | 1,50 | 1,53 | 1,32% | 8.415.322,00 |
| 25.06.2026 | 1,50 | 1,54 | 1,49 | 1,51 | 0,67% | 1.887.185,00 |
| 24.06.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 3,09% | 2.369.514,00 |
| 23.06.2026 | 1,42 | 1,49 | 1,41 | 1,46 | 1,39% | 2.819.626,00 |
| 22.06.2026 | 1,42 | 1,47 | 1,36 | 1,44 | 1,06% | 3.785.823,00 |
| 18.06.2026 | 1,43 | 1,46 | 1,41 | 1,42 | 0,71% | 5.231.780,00 |
| 17.06.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 0,71% | 2.052.993,00 |
| 16.06.2026 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 1.971.884,00 |
| 15.06.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -1,41% | 2.596.357,00 |
| 12.06.2026 | 1,45 | 1,48 | 1,42 | 1,42 | -2,07% | 1.763.710,00 |
| 11.06.2026 | 1,44 | 1,46 | 1,41 | 1,45 | 0,69% | 2.056.487,00 |
| 10.06.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,35% | 2.215.686,00 |
| 09.06.2026 | 1,43 | 1,46 | 1,40 | 1,44 | -0,35% | 1.999.096,00 |
| 08.06.2026 | 1,45 | 1,47 | 1,42 | 1,44 | 0,00% | 1.913.044,00 |
| 05.06.2026 | 1,47 | 1,55 | 1,43 | 1,44 | -2,37% | 3.947.919,00 |
| 04.06.2026 | 1,47 | 1,48 | 1,41 | 1,48 | 1,03% | 2.624.427,00 |
| 03.06.2026 | 1,39 | 1,47 | 1,37 | 1,46 | 4,29% | 4.733.465,00 |
| 02.06.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 0,00% | 3.435.216,00 |
| 01.06.2026 | 1,43 | 1,45 | 1,37 | 1,40 | -4,11% | 3.335.864,00 |
| 29.05.2026 | 1,44 | 1,50 | 1,44 | 1,46 | 1,39% | 2.890.120,00 |
| 28.05.2026 | 1,29 | 1,45 | 1,29 | 1,44 | 10,34% | 5.418.253,00 |
| 27.05.2026 | 1,29 | 1,31 | 1,27 | 1,31 | 1,95% | 2.161.521,00 |
| 26.05.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 2.462.756,00 |
| 22.05.2026 | 1,27 | 1,30 | 1,24 | 1,27 | -0,78% | 3.157.365,00 |
| 21.05.2026 | 1,24 | 1,30 | 1,22 | 1,28 | 3,23% | 3.319.937,00 |
| 20.05.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 7,36% | 2.879.890,00 |
| 19.05.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 1,76% | 2.457.591,00 |
| 18.05.2026 | 1,09 | 1,15 | 1,09 | 1,14 | 3,18% | 2.571.281,00 |
| 15.05.2026 | 1,08 | 1,13 | 1,08 | 1,10 | 0,00% | 2.667.319,00 |
| 14.05.2026 | 1,10 | 1,11 | 1,08 | 1,10 | -0,45% | 2.058.345,00 |
| 13.05.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | 1.729.645,00 |
| 12.05.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,34% | 1.920.835,00 |
| 11.05.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 1.623.706,00 |
| 08.05.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 1.942.294,00 |
| 07.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -1,32% | 2.022.083,00 |
| 06.05.2026 | 1,14 | 1,14 | 1,12 | 1,14 | 0,44% | 1.711.100,00 |
| 05.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | 1.752.493,00 |
| 04.05.2026 | 1,09 | 1,13 | 1,09 | 1,11 | 0,91% | 2.407.772,00 |
| 01.05.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,65% | 1.962.830,00 |
| 30.04.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 0,89% | 2.632.517,00 |
| 29.04.2026 | 1,17 | 1,19 | 0,98 | 1,12 | -7,44% | 10.103.949,00 |
| 28.04.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 1.447.034,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,20 | 1,20 | -2,44% | 1.368.631,00 |
| 24.04.2026 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 1.818.345,00 |
| 23.04.2026 | 1,24 | 1,26 | 1,22 | 1,22 | -0,41% | 1.514.439,00 |
| 22.04.2026 | 1,22 | 1,26 | 1,22 | 1,23 | 0,41% | 1.636.675,00 |
| 21.04.2026 | 1,23 | 1,25 | 1,21 | 1,22 | 0,00% | 1.493.307,00 |
| 20.04.2026 | 1,23 | 1,23 | 1,20 | 1,22 | -1,61% | 1.398.434,00 |
| 17.04.2026 | 1,23 | 1,25 | 1,21 | 1,24 | 2,06% | 1.604.797,00 |