4,790$
-1,44%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 5,23 | 5,59 | 5,23 | 5,49 | 5,37% | 112.796,00 |
| 02.01.2025 | 4,91 | 5,29 | 4,91 | 5,21 | 7,20% | 245.912,00 |
| 31.12.2024 | 5,36 | 5,36 | 4,80 | 4,86 | -7,95% | 258.532,00 |
| 30.12.2024 | 4,99 | 5,30 | 4,89 | 5,28 | 3,73% | 219.699,00 |
| 27.12.2024 | 5,13 | 5,25 | 4,97 | 5,09 | -1,55% | 217.828,00 |
| 26.12.2024 | 4,95 | 5,19 | 4,85 | 5,17 | 4,66% | 489.280,00 |
| 24.12.2024 | 5,02 | 5,16 | 4,77 | 4,94 | 2,28% | 204.473,00 |
| 23.12.2024 | 4,55 | 4,96 | 4,18 | 4,83 | -1,63% | 803.237,00 |
| 20.12.2024 | 4,76 | 5,06 | 4,62 | 4,91 | 3,37% | 290.325,00 |
| 19.12.2024 | 4,89 | 4,96 | 4,62 | 4,75 | -0,84% | 249.808,00 |
| 18.12.2024 | 5,18 | 5,30 | 4,72 | 4,79 | -8,41% | 277.396,00 |
| 17.12.2024 | 5,27 | 5,61 | 5,07 | 5,23 | -1,69% | 301.237,00 |
| 16.12.2024 | 5,07 | 5,46 | 4,87 | 5,32 | 6,61% | 406.916,00 |
| 13.12.2024 | 4,93 | 5,14 | 4,80 | 4,99 | 1,22% | 423.029,00 |
| 12.12.2024 | 4,91 | 5,15 | 4,76 | 4,93 | -0,40% | 211.479,00 |
| 11.12.2024 | 5,50 | 5,59 | 4,95 | 4,95 | -10,00% | 203.019,00 |
| 10.12.2024 | 5,27 | 5,51 | 4,98 | 5,50 | 5,16% | 203.312,00 |
| 09.12.2024 | 5,42 | 5,85 | 5,15 | 5,23 | -2,43% | 350.485,00 |
| 06.12.2024 | 5,20 | 5,38 | 5,14 | 5,36 | 4,08% | 898.609,00 |
| 05.12.2024 | 5,34 | 5,45 | 5,10 | 5,15 | -4,63% | 507.197,00 |
| 04.12.2024 | 5,20 | 5,60 | 5,18 | 5,40 | 4,05% | 154.760,00 |
| 03.12.2024 | 5,52 | 5,52 | 5,16 | 5,19 | -5,98% | 146.142,00 |
| 02.12.2024 | 5,48 | 5,52 | 5,08 | 5,52 | 1,28% | 247.360,00 |
| 29.11.2024 | 5,37 | 5,50 | 5,25 | 5,45 | 2,25% | 96.484,00 |
| 27.11.2024 | 5,02 | 5,49 | 5,02 | 5,33 | 6,81% | 180.398,00 |
| 26.11.2024 | 4,64 | 5,09 | 4,50 | 4,99 | 7,31% | 510.413,00 |
| 25.11.2024 | 4,93 | 5,17 | 4,63 | 4,65 | -4,52% | 285.412,00 |
| 22.11.2024 | 4,53 | 5,02 | 4,47 | 4,87 | 8,46% | 758.042,00 |
| 21.11.2024 | 4,41 | 4,50 | 4,34 | 4,49 | 1,58% | 41.294,00 |
| 20.11.2024 | 4,07 | 4,53 | 4,05 | 4,42 | 8,33% | 544.389,00 |
| 19.11.2024 | 4,18 | 4,34 | 4,03 | 4,08 | -2,86% | 308.123,00 |
| 18.11.2024 | 3,85 | 4,29 | 3,82 | 4,20 | 9,80% | 477.180,00 |
| 15.11.2024 | 4,27 | 4,28 | 3,78 | 3,83 | -5,79% | 562.198,00 |
| 14.11.2024 | 4,75 | 4,78 | 3,95 | 4,06 | -34,20% | 1.961.315,00 |
| 13.11.2024 | 5,86 | 6,36 | 5,80 | 6,17 | 5,65% | 487.375,00 |
| 12.11.2024 | 6,06 | 6,06 | 5,69 | 5,84 | -3,63% | 300.143,00 |
| 11.11.2024 | 6,32 | 6,83 | 5,90 | 6,06 | -3,50% | 274.495,00 |
| 08.11.2024 | 6,34 | 6,85 | 6,13 | 6,28 | 0,16% | 307.842,00 |
| 07.11.2024 | 6,20 | 6,64 | 5,97 | 6,27 | 2,62% | 176.321,00 |
| 06.11.2024 | 5,49 | 6,42 | 5,31 | 6,11 | 19,57% | 272.907,00 |
| 05.11.2024 | 5,20 | 5,27 | 5,05 | 5,11 | -1,92% | 85.134,00 |
| 04.11.2024 | 5,16 | 5,40 | 5,04 | 5,21 | 1,17% | 123.126,00 |
| 01.11.2024 | 5,20 | 5,26 | 5,13 | 5,15 | -1,53% | 116.552,00 |
| 31.10.2024 | 5,48 | 5,51 | 5,21 | 5,23 | -4,77% | 94.862,00 |
| 30.10.2024 | 5,51 | 5,59 | 5,43 | 5,49 | -0,51% | 89.556,00 |
| 29.10.2024 | 5,71 | 5,82 | 5,46 | 5,52 | -3,50% | 89.783,00 |
| 28.10.2024 | 5,50 | 5,84 | 5,50 | 5,72 | 4,76% | 101.922,00 |
| 25.10.2024 | 5,50 | 5,71 | 5,43 | 5,46 | 0,37% | 245.103,00 |
| 24.10.2024 | 5,75 | 5,83 | 5,44 | 5,44 | -5,23% | 144.388,00 |
| 23.10.2024 | 5,98 | 6,01 | 5,73 | 5,74 | -4,49% | 99.384,00 |
| 22.10.2024 | 6,04 | 6,10 | 5,84 | 6,01 | -0,99% | 175.502,00 |
| 21.10.2024 | 6,70 | 6,78 | 6,04 | 6,07 | -9,54% | 101.565,00 |
| 18.10.2024 | 6,64 | 6,78 | 6,50 | 6,71 | 1,67% | 257.689,00 |
| 17.10.2024 | 6,58 | 6,64 | 6,36 | 6,60 | 1,38% | 185.112,00 |
| 16.10.2024 | 6,59 | 6,61 | 6,46 | 6,51 | 0,15% | 143.961,00 |
| 15.10.2024 | 6,60 | 6,70 | 6,43 | 6,50 | -1,37% | 103.788,00 |
| 14.10.2024 | 6,63 | 6,72 | 6,49 | 6,59 | -0,60% | 85.177,00 |
| 11.10.2024 | 6,56 | 6,80 | 6,56 | 6,63 | 1,22% | 104.279,00 |
| 10.10.2024 | 6,40 | 6,75 | 6,30 | 6,55 | 2,50% | 147.370,00 |
| 09.10.2024 | 7,06 | 7,06 | 6,36 | 6,39 | -9,23% | 260.823,00 |
| 08.10.2024 | 7,37 | 7,37 | 7,00 | 7,04 | -4,35% | 157.740,00 |
| 07.10.2024 | 7,52 | 7,65 | 7,23 | 7,36 | -2,39% | 63.217,00 |
| 04.10.2024 | 7,90 | 7,90 | 7,51 | 7,54 | -3,58% | 133.502,00 |
| 03.10.2024 | 7,58 | 7,86 | 7,44 | 7,82 | 3,03% | 112.464,00 |
| 02.10.2024 | 7,17 | 7,62 | 6,84 | 7,59 | 5,42% | 255.695,00 |
| 01.10.2024 | 7,71 | 7,79 | 7,18 | 7,20 | -6,80% | 186.693,00 |
| 30.09.2024 | 7,61 | 7,84 | 7,61 | 7,73 | -0,32% | 50.026,00 |
| 27.09.2024 | 7,63 | 7,94 | 7,50 | 7,75 | 2,92% | 100.778,00 |
| 26.09.2024 | 7,46 | 7,61 | 7,39 | 7,53 | 3,01% | 50.716,00 |
| 25.09.2024 | 7,53 | 7,68 | 7,27 | 7,31 | -3,05% | 85.693,00 |
| 24.09.2024 | 8,20 | 8,20 | 7,43 | 7,54 | -7,60% | 116.255,00 |
| 23.09.2024 | 7,95 | 8,22 | 7,95 | 8,16 | 3,55% | 151.517,00 |
| 20.09.2024 | 7,50 | 7,99 | 7,50 | 7,88 | 0,25% | 277.801,00 |
| 19.09.2024 | 7,91 | 7,93 | 7,80 | 7,86 | 2,34% | 47.927,00 |
| 18.09.2024 | 7,85 | 8,02 | 7,58 | 7,68 | -1,54% | 63.648,00 |
| 17.09.2024 | 7,86 | 8,01 | 7,77 | 7,80 | 0,91% | 35.825,00 |
| 16.09.2024 | 7,84 | 8,24 | 7,62 | 7,73 | -0,90% | 47.886,00 |
| 13.09.2024 | 7,60 | 7,88 | 7,51 | 7,80 | 4,70% | 63.958,00 |
| 12.09.2024 | 7,35 | 7,54 | 7,29 | 7,45 | 2,34% | 79.928,00 |
| 11.09.2024 | 7,40 | 7,53 | 7,23 | 7,28 | -1,62% | 84.998,00 |
| 10.09.2024 | 7,21 | 7,62 | 7,17 | 7,40 | 2,35% | 165.640,00 |
| 09.09.2024 | 7,55 | 7,79 | 7,22 | 7,23 | -4,11% | 191.168,00 |
| 06.09.2024 | 7,79 | 7,81 | 7,37 | 7,54 | -3,46% | 97.200,00 |
| 05.09.2024 | 7,55 | 8,15 | 7,42 | 7,81 | 3,72% | 206.539,00 |
| 04.09.2024 | 7,72 | 7,86 | 7,52 | 7,53 | -2,59% | 49.050,00 |
| 03.09.2024 | 8,14 | 8,19 | 7,68 | 7,73 | -6,98% | 81.887,00 |
| 30.08.2024 | 8,37 | 8,37 | 8,01 | 8,31 | -0,36% | 120.580,00 |
| 29.08.2024 | 8,27 | 8,40 | 8,15 | 8,34 | 2,08% | 92.241,00 |
| 28.08.2024 | 8,25 | 8,26 | 8,03 | 8,17 | -0,85% | 54.451,00 |
| 27.08.2024 | 8,19 | 8,38 | 7,84 | 8,24 | -1,85% | 69.652,00 |
| 26.08.2024 | 8,68 | 8,68 | 8,33 | 8,40 | -2,38% | 60.551,00 |