12,140$
0,75%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,00 | 12,27 | 11,75 | 12,14 | 0,75% | 238.665,00 |
| 29.05.2025 | 12,39 | 12,41 | 11,90 | 12,05 | -1,15% | 161.872,00 |
| 28.05.2025 | 12,60 | 12,60 | 12,01 | 12,19 | -3,56% | 209.972,00 |
| 27.05.2025 | 11,91 | 12,77 | 11,75 | 12,64 | 8,50% | 388.374,00 |
| 23.05.2025 | 11,82 | 12,11 | 11,57 | 11,65 | -3,64% | 250.265,00 |
| 22.05.2025 | 11,58 | 12,20 | 11,36 | 12,09 | 4,13% | 218.950,00 |
| 21.05.2025 | 11,81 | 12,17 | 11,27 | 11,61 | -2,85% | 224.052,00 |
| 20.05.2025 | 12,22 | 12,33 | 11,84 | 11,95 | -2,05% | 217.439,00 |
| 19.05.2025 | 11,31 | 12,66 | 11,31 | 12,20 | 6,74% | 634.806,00 |
| 16.05.2025 | 10,66 | 11,47 | 10,41 | 11,43 | 7,42% | 310.922,00 |
| 15.05.2025 | 9,96 | 10,71 | 9,64 | 10,64 | 5,24% | 254.824,00 |
| 14.05.2025 | 11,05 | 11,73 | 9,58 | 10,11 | -8,17% | 525.744,00 |
| 13.05.2025 | 11,50 | 12,78 | 10,45 | 11,01 | 19,67% | 1.416.522,00 |
| 12.05.2025 | 10,25 | 10,68 | 9,10 | 9,20 | -7,91% | 469.549,00 |
| 09.05.2025 | 9,91 | 10,19 | 9,66 | 9,99 | 0,81% | 118.244,00 |
| 08.05.2025 | 9,63 | 10,40 | 9,63 | 9,91 | 4,54% | 237.436,00 |
| 07.05.2025 | 9,42 | 9,98 | 9,33 | 9,48 | 1,61% | 96.631,00 |
| 06.05.2025 | 9,55 | 9,73 | 9,12 | 9,33 | -3,12% | 145.498,00 |
| 05.05.2025 | 10,05 | 10,30 | 9,51 | 9,63 | -4,18% | 239.047,00 |
| 02.05.2025 | 9,72 | 10,38 | 9,41 | 10,05 | 4,25% | 223.791,00 |
| 01.05.2025 | 9,13 | 9,90 | 8,94 | 9,64 | 5,41% | 271.055,00 |
| 30.04.2025 | 8,97 | 9,32 | 8,66 | 9,15 | -0,38% | 145.989,00 |
| 29.04.2025 | 8,67 | 9,30 | 8,66 | 9,18 | 5,03% | 129.067,00 |
| 28.04.2025 | 8,65 | 8,97 | 8,59 | 8,74 | 0,92% | 136.124,00 |
| 25.04.2025 | 8,27 | 8,86 | 8,14 | 8,66 | 3,34% | 144.233,00 |
| 24.04.2025 | 8,46 | 8,60 | 8,37 | 8,38 | -0,18% | 100.007,00 |
| 23.04.2025 | 8,47 | 8,92 | 8,30 | 8,40 | 2,38% | 150.322,00 |
| 22.04.2025 | 8,37 | 8,54 | 8,09 | 8,20 | -2,15% | 141.165,00 |
| 21.04.2025 | 8,56 | 8,81 | 8,23 | 8,38 | -0,83% | 85.949,00 |
| 17.04.2025 | 8,17 | 8,58 | 8,14 | 8,45 | 3,30% | 142.758,00 |
| 16.04.2025 | 8,37 | 8,37 | 7,90 | 8,18 | -1,80% | 99.314,00 |
| 15.04.2025 | 8,32 | 8,45 | 8,18 | 8,33 | 0,00% | 108.158,00 |
| 14.04.2025 | 8,15 | 8,42 | 7,92 | 8,33 | 2,46% | 162.316,00 |
| 11.04.2025 | 8,25 | 8,34 | 7,76 | 8,13 | -0,61% | 158.017,00 |
| 10.04.2025 | 8,07 | 8,25 | 7,60 | 8,18 | -1,33% | 197.419,00 |
| 09.04.2025 | 7,39 | 8,32 | 7,15 | 8,29 | 11,13% | 359.862,00 |
| 08.04.2025 | 8,26 | 8,26 | 6,80 | 7,46 | -5,33% | 483.890,00 |
| 07.04.2025 | 7,26 | 8,10 | 6,88 | 7,88 | 1,68% | 420.915,00 |
| 04.04.2025 | 7,48 | 7,78 | 7,07 | 7,75 | -1,52% | 311.939,00 |
| 03.04.2025 | 7,76 | 8,15 | 7,68 | 7,87 | -5,52% | 206.512,00 |
| 02.04.2025 | 8,08 | 8,41 | 7,86 | 8,33 | 1,83% | 316.219,00 |
| 01.04.2025 | 8,65 | 8,71 | 7,95 | 8,18 | -5,43% | 268.789,00 |
| 31.03.2025 | 8,59 | 8,94 | 8,27 | 8,65 | 0,12% | 568.129,00 |
| 28.03.2025 | 8,73 | 8,91 | 8,34 | 8,64 | -1,14% | 200.589,00 |
| 27.03.2025 | 8,75 | 9,30 | 8,69 | 8,74 | 0,00% | 228.704,00 |
| 26.03.2025 | 9,41 | 9,41 | 8,71 | 8,74 | -7,71% | 263.352,00 |
| 25.03.2025 | 9,10 | 9,84 | 8,91 | 9,47 | 5,22% | 388.724,00 |
| 24.03.2025 | 8,76 | 9,04 | 8,51 | 9,00 | 4,29% | 216.930,00 |
| 21.03.2025 | 8,56 | 8,79 | 7,98 | 8,63 | -1,82% | 341.648,00 |
| 20.03.2025 | 8,94 | 9,75 | 8,65 | 8,79 | 2,09% | 910.108,00 |
| 19.03.2025 | 8,86 | 9,43 | 8,33 | 8,61 | -4,55% | 290.472,00 |
| 18.03.2025 | 8,37 | 9,46 | 8,20 | 9,02 | 9,07% | 665.022,00 |
| 17.03.2025 | 7,80 | 8,47 | 7,63 | 8,27 | 6,44% | 396.449,00 |
| 14.03.2025 | 7,10 | 8,00 | 6,84 | 7,77 | 8,67% | 1.073.240,00 |
| 13.03.2025 | 6,33 | 7,83 | 6,20 | 7,15 | 13,85% | 2.450.649,00 |
| 12.03.2025 | 4,85 | 6,74 | 4,85 | 6,28 | 51,69% | 16.329.373,00 |
| 11.03.2025 | 4,25 | 4,25 | 3,99 | 4,14 | -3,72% | 158.946,00 |
| 10.03.2025 | 4,58 | 4,58 | 4,02 | 4,30 | -6,11% | 177.081,00 |
| 07.03.2025 | 4,90 | 4,90 | 4,56 | 4,58 | -3,19% | 55.923,00 |
| 06.03.2025 | 5,07 | 5,07 | 4,61 | 4,73 | -5,57% | 125.543,00 |
| 05.03.2025 | 5,28 | 5,29 | 4,89 | 5,01 | -5,11% | 141.065,00 |
| 04.03.2025 | 4,85 | 5,30 | 4,83 | 5,28 | 8,42% | 100.882,00 |
| 03.03.2025 | 5,28 | 5,42 | 4,86 | 4,87 | -5,98% | 92.160,00 |
| 28.02.2025 | 5,11 | 5,21 | 4,96 | 5,18 | 0,97% | 101.355,00 |
| 27.02.2025 | 5,05 | 5,27 | 5,01 | 5,13 | 0,39% | 103.036,00 |
| 26.02.2025 | 5,31 | 5,39 | 5,01 | 5,11 | -4,13% | 88.314,00 |
| 25.02.2025 | 5,55 | 5,69 | 5,28 | 5,33 | -4,14% | 112.765,00 |
| 24.02.2025 | 5,80 | 5,92 | 5,47 | 5,56 | -3,81% | 141.707,00 |
| 21.02.2025 | 6,25 | 6,30 | 5,78 | 5,78 | -6,62% | 62.604,00 |
| 20.02.2025 | 6,53 | 6,70 | 6,11 | 6,19 | -5,78% | 115.411,00 |
| 19.02.2025 | 6,58 | 6,60 | 6,18 | 6,57 | -0,76% | 80.192,00 |
| 18.02.2025 | 6,70 | 6,81 | 6,42 | 6,62 | -0,30% | 256.803,00 |
| 14.02.2025 | 6,34 | 6,69 | 6,24 | 6,64 | 5,56% | 190.388,00 |
| 13.02.2025 | 5,65 | 6,31 | 5,58 | 6,29 | 12,52% | 115.496,00 |
| 12.02.2025 | 5,47 | 5,70 | 5,47 | 5,59 | -0,18% | 77.421,00 |
| 11.02.2025 | 5,60 | 5,77 | 5,48 | 5,60 | -1,06% | 104.733,00 |
| 10.02.2025 | 5,57 | 5,75 | 5,44 | 5,66 | 2,54% | 127.130,00 |
| 07.02.2025 | 5,51 | 5,55 | 5,20 | 5,52 | 0,18% | 126.172,00 |
| 06.02.2025 | 5,64 | 5,95 | 5,39 | 5,51 | -2,82% | 153.074,00 |
| 05.02.2025 | 5,81 | 6,03 | 5,60 | 5,67 | -2,07% | 160.926,00 |
| 04.02.2025 | 5,75 | 5,98 | 5,75 | 5,79 | 1,05% | 86.796,00 |
| 03.02.2025 | 5,44 | 5,74 | 5,32 | 5,73 | 3,24% | 63.830,00 |
| 31.01.2025 | 5,77 | 5,77 | 5,50 | 5,55 | -2,80% | 119.593,00 |
| 30.01.2025 | 5,76 | 5,86 | 5,65 | 5,71 | 0,88% | 66.093,00 |
| 29.01.2025 | 5,46 | 5,73 | 5,38 | 5,66 | 3,28% | 143.852,00 |
| 28.01.2025 | 5,35 | 5,61 | 5,27 | 5,48 | 2,43% | 90.001,00 |
| 27.01.2025 | 5,36 | 5,43 | 5,15 | 5,35 | -1,47% | 107.319,00 |
| 24.01.2025 | 5,34 | 5,76 | 5,20 | 5,43 | 0,56% | 224.409,00 |
| 23.01.2025 | 5,35 | 5,43 | 5,10 | 5,40 | -0,55% | 100.897,00 |
| 22.01.2025 | 5,30 | 5,73 | 5,30 | 5,43 | 0,37% | 153.476,00 |
| 21.01.2025 | 4,80 | 5,42 | 4,80 | 5,41 | 12,59% | 234.058,00 |
| 17.01.2025 | 4,90 | 5,03 | 4,72 | 4,81 | -1,13% | 117.073,00 |
| 16.01.2025 | 4,95 | 5,09 | 4,83 | 4,86 | -1,62% | 157.184,00 |
| 15.01.2025 | 5,06 | 5,14 | 4,87 | 4,94 | 1,54% | 78.768,00 |
| 14.01.2025 | 5,03 | 5,03 | 4,76 | 4,87 | 0,31% | 92.451,00 |
| 13.01.2025 | 5,26 | 5,29 | 4,76 | 4,85 | -9,51% | 110.668,00 |
| 10.01.2025 | 5,28 | 5,49 | 5,08 | 5,36 | -0,92% | 152.688,00 |
| 08.01.2025 | 5,49 | 5,65 | 4,66 | 5,41 | -7,04% | 607.228,00 |
| 07.01.2025 | 5,59 | 6,04 | 5,51 | 5,82 | 4,49% | 259.959,00 |
| 06.01.2025 | 5,53 | 5,78 | 5,38 | 5,57 | 1,46% | 163.613,00 |