15,380$
-0,06%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 15,40 | 15,59 | 15,11 | 15,38 | -0,06% | 188.960,00 |
| 25.11.2025 | 15,23 | 15,59 | 15,16 | 15,39 | 0,52% | 206.578,00 |
| 24.11.2025 | 14,59 | 15,44 | 14,59 | 15,31 | 4,93% | 204.442,00 |
| 21.11.2025 | 13,58 | 14,94 | 13,58 | 14,59 | 7,36% | 259.955,00 |
| 20.11.2025 | 14,43 | 14,87 | 13,57 | 13,59 | -4,70% | 274.078,00 |
| 19.11.2025 | 14,12 | 14,50 | 13,88 | 14,26 | 1,13% | 248.138,00 |
| 18.11.2025 | 14,53 | 14,74 | 14,05 | 14,10 | -4,73% | 238.430,00 |
| 17.11.2025 | 14,87 | 15,10 | 14,56 | 14,80 | -2,50% | 288.562,00 |
| 14.11.2025 | 15,02 | 15,51 | 14,97 | 15,18 | -1,81% | 195.495,00 |
| 13.11.2025 | 16,15 | 16,37 | 15,45 | 15,46 | -4,39% | 303.665,00 |
| 12.11.2025 | 15,89 | 16,19 | 15,68 | 16,17 | 1,63% | 249.604,00 |
| 11.11.2025 | 16,50 | 16,84 | 15,75 | 15,91 | -3,81% | 326.203,00 |
| 10.11.2025 | 16,15 | 16,80 | 15,80 | 16,54 | 5,69% | 485.272,00 |
| 07.11.2025 | 18,06 | 18,37 | 14,81 | 15,65 | -17,15% | 1.014.822,00 |
| 06.11.2025 | 19,39 | 19,57 | 18,35 | 18,89 | -1,51% | 412.346,00 |
| 05.11.2025 | 18,64 | 19,69 | 18,38 | 19,18 | 2,51% | 418.654,00 |
| 04.11.2025 | 18,90 | 19,43 | 18,24 | 18,71 | -3,76% | 384.865,00 |
| 03.11.2025 | 20,49 | 21,09 | 19,42 | 19,44 | -5,12% | 284.640,00 |
| 31.10.2025 | 19,72 | 21,06 | 19,50 | 20,49 | 4,59% | 256.562,00 |
| 30.10.2025 | 20,36 | 20,96 | 19,55 | 19,59 | -4,59% | 144.948,00 |
| 29.10.2025 | 21,03 | 21,56 | 20,24 | 20,53 | -2,42% | 269.581,00 |
| 28.10.2025 | 21,06 | 21,53 | 20,26 | 21,04 | 0,77% | 243.763,00 |
| 27.10.2025 | 22,14 | 22,25 | 20,84 | 20,88 | -3,69% | 344.617,00 |
| 24.10.2025 | 19,99 | 21,99 | 19,81 | 21,68 | 10,67% | 421.436,00 |
| 23.10.2025 | 18,91 | 19,67 | 18,91 | 19,59 | 4,09% | 150.735,00 |
| 22.10.2025 | 19,84 | 19,97 | 18,43 | 18,82 | -5,14% | 201.843,00 |
| 21.10.2025 | 20,18 | 20,48 | 19,64 | 19,84 | -2,27% | 190.599,00 |
| 20.10.2025 | 19,73 | 20,31 | 19,60 | 20,30 | 3,84% | 137.687,00 |
| 17.10.2025 | 19,54 | 20,08 | 19,11 | 19,55 | -1,16% | 164.645,00 |
| 16.10.2025 | 20,50 | 20,85 | 19,66 | 19,78 | -2,94% | 268.507,00 |
| 15.10.2025 | 20,10 | 20,41 | 19,64 | 20,38 | 2,36% | 223.907,00 |
| 14.10.2025 | 18,40 | 20,10 | 18,17 | 19,91 | 6,30% | 344.778,00 |
| 13.10.2025 | 18,31 | 18,83 | 18,10 | 18,73 | 3,60% | 223.063,00 |
| 10.10.2025 | 18,91 | 19,77 | 18,04 | 18,08 | -1,15% | 322.416,00 |
| 09.10.2025 | 18,35 | 18,49 | 17,95 | 18,29 | 0,27% | 202.861,00 |
| 08.10.2025 | 18,10 | 18,57 | 17,64 | 18,24 | 1,62% | 206.361,00 |
| 07.10.2025 | 17,70 | 18,29 | 17,45 | 17,95 | 1,53% | 280.619,00 |
| 06.10.2025 | 18,88 | 19,00 | 17,66 | 17,68 | -5,61% | 369.682,00 |
| 03.10.2025 | 17,83 | 18,80 | 17,83 | 18,73 | 6,42% | 53.444,00 |
| 02.10.2025 | 19,02 | 19,06 | 17,24 | 17,60 | -7,27% | 478.633,00 |
| 01.10.2025 | 20,18 | 20,47 | 18,94 | 18,98 | -7,30% | 403.019,00 |
| 30.09.2025 | 20,49 | 20,70 | 19,68 | 20,48 | -0,17% | 637.805,00 |
| 29.09.2025 | 18,75 | 20,58 | 18,46 | 20,51 | 9,21% | 660.943,00 |
| 26.09.2025 | 18,60 | 18,92 | 18,48 | 18,78 | 2,40% | 243.456,00 |
| 25.09.2025 | 18,11 | 18,53 | 17,27 | 18,34 | -0,38% | 325.046,00 |
| 24.09.2025 | 19,32 | 19,42 | 18,35 | 18,41 | -3,41% | 265.753,00 |
| 23.09.2025 | 19,25 | 19,47 | 18,80 | 19,06 | -0,16% | 317.090,00 |
| 22.09.2025 | 18,12 | 19,21 | 17,96 | 19,09 | 4,89% | 318.108,00 |
| 19.09.2025 | 18,95 | 19,00 | 17,88 | 18,20 | -3,81% | 443.626,00 |
| 18.09.2025 | 18,00 | 19,00 | 17,85 | 18,92 | 6,35% | 361.068,00 |
| 17.09.2025 | 18,04 | 18,43 | 17,73 | 17,79 | -1,82% | 164.339,00 |
| 16.09.2025 | 17,87 | 18,22 | 17,25 | 18,12 | 4,56% | 247.511,00 |
| 15.09.2025 | 17,43 | 17,93 | 17,07 | 17,33 | 0,00% | 501.878,00 |
| 12.09.2025 | 18,48 | 18,78 | 17,29 | 17,33 | -7,97% | 581.250,00 |
| 11.09.2025 | 17,85 | 18,85 | 17,58 | 18,83 | 7,23% | 374.313,00 |
| 10.09.2025 | 17,72 | 18,26 | 17,05 | 17,56 | -1,29% | 403.188,00 |
| 09.09.2025 | 18,50 | 18,57 | 17,77 | 17,79 | -2,73% | 243.828,00 |
| 08.09.2025 | 18,87 | 18,92 | 17,88 | 18,29 | -2,82% | 282.716,00 |
| 05.09.2025 | 18,99 | 19,25 | 18,16 | 18,82 | 1,13% | 353.081,00 |
| 04.09.2025 | 17,46 | 18,62 | 17,23 | 18,61 | 6,28% | 272.905,00 |
| 03.09.2025 | 17,13 | 17,65 | 16,70 | 17,51 | 2,04% | 425.706,00 |
| 02.09.2025 | 17,78 | 18,38 | 17,03 | 17,16 | -5,04% | 442.566,00 |
| 29.08.2025 | 18,37 | 18,46 | 17,69 | 18,07 | -0,88% | 333.594,00 |
| 28.08.2025 | 17,54 | 18,96 | 17,47 | 18,23 | 3,99% | 583.640,00 |
| 27.08.2025 | 17,62 | 17,93 | 17,42 | 17,53 | -0,45% | 306.136,00 |
| 26.08.2025 | 17,17 | 17,67 | 16,86 | 17,61 | 3,59% | 242.685,00 |
| 25.08.2025 | 17,19 | 17,48 | 16,53 | 17,00 | -1,45% | 447.922,00 |
| 22.08.2025 | 16,28 | 17,30 | 15,97 | 17,25 | 6,88% | 368.415,00 |
| 21.08.2025 | 15,39 | 16,49 | 15,35 | 16,14 | 4,20% | 249.908,00 |
| 20.08.2025 | 15,69 | 15,75 | 15,10 | 15,49 | -1,96% | 300.213,00 |
| 19.08.2025 | 16,98 | 16,98 | 15,75 | 15,80 | -6,95% | 356.096,00 |
| 18.08.2025 | 16,90 | 17,30 | 16,75 | 16,98 | 0,71% | 352.192,00 |
| 15.08.2025 | 17,65 | 17,65 | 16,75 | 16,86 | -4,15% | 257.569,00 |
| 14.08.2025 | 17,19 | 17,73 | 16,53 | 17,59 | 1,50% | 372.551,00 |
| 13.08.2025 | 16,75 | 17,60 | 16,41 | 17,33 | 5,67% | 483.607,00 |
| 12.08.2025 | 16,31 | 16,66 | 15,55 | 16,40 | 1,23% | 379.066,00 |
| 11.08.2025 | 17,43 | 17,43 | 15,09 | 16,20 | -6,36% | 811.371,00 |
| 08.08.2025 | 16,25 | 18,22 | 14,31 | 17,30 | 34,74% | 2.337.969,00 |
| 07.08.2025 | 12,74 | 13,13 | 12,12 | 12,84 | 2,88% | 434.499,00 |
| 06.08.2025 | 12,53 | 12,80 | 12,04 | 12,48 | -0,40% | 262.095,00 |
| 05.08.2025 | 12,92 | 13,04 | 12,25 | 12,53 | -2,57% | 276.534,00 |
| 04.08.2025 | 12,65 | 13,24 | 12,12 | 12,86 | 2,88% | 407.334,00 |
| 01.08.2025 | 12,45 | 13,04 | 12,01 | 12,50 | -0,71% | 231.832,00 |
| 31.07.2025 | 12,61 | 13,41 | 12,56 | 12,59 | -0,40% | 205.915,00 |
| 30.07.2025 | 12,97 | 13,31 | 12,51 | 12,64 | -2,09% | 128.760,00 |
| 29.07.2025 | 13,94 | 13,98 | 12,78 | 12,91 | -6,45% | 233.519,00 |
| 28.07.2025 | 14,36 | 14,58 | 13,68 | 13,80 | -3,83% | 141.750,00 |
| 25.07.2025 | 13,95 | 14,63 | 13,71 | 14,35 | 2,94% | 173.410,00 |
| 24.07.2025 | 13,77 | 14,43 | 13,55 | 13,94 | 1,23% | 158.559,00 |
| 23.07.2025 | 13,38 | 13,84 | 13,22 | 13,77 | 3,53% | 113.991,00 |
| 22.07.2025 | 12,89 | 13,39 | 12,71 | 13,30 | 3,26% | 121.310,00 |
| 21.07.2025 | 13,11 | 13,52 | 12,82 | 12,88 | -0,69% | 151.673,00 |
| 18.07.2025 | 14,13 | 14,13 | 12,88 | 12,97 | -7,29% | 212.622,00 |
| 17.07.2025 | 14,25 | 14,96 | 13,97 | 13,99 | -1,27% | 267.579,00 |
| 16.07.2025 | 12,97 | 14,33 | 12,78 | 14,17 | 9,25% | 288.643,00 |
| 15.07.2025 | 12,55 | 13,23 | 12,39 | 12,97 | 2,29% | 201.356,00 |
| 14.07.2025 | 12,67 | 13,00 | 12,24 | 12,68 | -0,16% | 258.016,00 |
| 11.07.2025 | 13,15 | 13,37 | 12,36 | 12,70 | -4,37% | 172.382,00 |
| 10.07.2025 | 13,52 | 13,58 | 13,24 | 13,28 | -1,92% | 98.886,00 |
| 09.07.2025 | 13,79 | 13,95 | 13,28 | 13,54 | -1,10% | 136.465,00 |