6,730$
-10,51%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,90 | 7,49 | 5,54 | 6,73 | -10,51% | 1,00 |
| 05.03.2026 | 7,74 | 7,98 | 7,30 | 7,52 | -4,45% | 674.732,00 |
| 04.03.2026 | 7,38 | 7,96 | 7,20 | 7,87 | 7,51% | 294.806,00 |
| 03.03.2026 | 7,15 | 7,42 | 6,84 | 7,32 | -0,95% | 257.059,00 |
| 02.03.2026 | 7,45 | 7,56 | 7,26 | 7,39 | -2,51% | 295.894,00 |
| 27.02.2026 | 7,65 | 7,68 | 7,38 | 7,58 | -3,32% | 342.004,00 |
| 26.02.2026 | 7,78 | 8,06 | 7,68 | 7,84 | 0,64% | 249.992,00 |
| 25.02.2026 | 7,67 | 8,15 | 7,52 | 7,79 | 1,96% | 457.445,00 |
| 24.02.2026 | 7,37 | 7,68 | 7,37 | 7,64 | 3,66% | 301.405,00 |
| 23.02.2026 | 8,21 | 8,29 | 7,13 | 7,37 | -10,12% | 646.813,00 |
| 20.02.2026 | 8,52 | 8,84 | 8,19 | 8,20 | -4,98% | 337.878,00 |
| 19.02.2026 | 8,33 | 8,65 | 8,13 | 8,63 | 2,98% | 497.583,00 |
| 18.02.2026 | 8,30 | 8,47 | 7,94 | 8,38 | 1,09% | 528.865,00 |
| 17.02.2026 | 8,62 | 8,84 | 8,16 | 8,29 | -5,26% | 379.256,00 |
| 13.02.2026 | 8,25 | 9,06 | 8,10 | 8,75 | 6,58% | 438.115,00 |
| 12.02.2026 | 9,33 | 9,43 | 7,80 | 8,21 | -11,05% | 835.350,00 |
| 11.02.2026 | 10,24 | 10,35 | 9,06 | 9,23 | -8,34% | 941.938,00 |
| 10.02.2026 | 10,39 | 10,59 | 10,06 | 10,07 | -2,71% | 301.675,00 |
| 09.02.2026 | 10,90 | 10,90 | 10,32 | 10,35 | -4,96% | 225.870,00 |
| 06.02.2026 | 10,76 | 10,95 | 10,15 | 10,89 | 3,32% | 408.948,00 |
| 05.02.2026 | 10,89 | 11,01 | 10,41 | 10,54 | -4,36% | 311.643,00 |
| 04.02.2026 | 10,06 | 11,91 | 9,95 | 11,02 | 7,51% | 692.012,00 |
| 03.02.2026 | 10,99 | 11,16 | 9,73 | 10,25 | -6,14% | 503.228,00 |
| 02.02.2026 | 10,63 | 11,24 | 10,34 | 10,92 | 1,49% | 266.701,00 |
| 30.01.2026 | 10,70 | 11,07 | 10,40 | 10,76 | -0,55% | 567.262,00 |
| 29.01.2026 | 11,01 | 11,06 | 10,40 | 10,82 | -1,37% | 219.652,00 |
| 28.01.2026 | 11,81 | 12,12 | 10,92 | 10,97 | -6,80% | 327.487,00 |
| 27.01.2026 | 11,65 | 11,87 | 11,34 | 11,77 | 1,12% | 321.929,00 |
| 26.01.2026 | 11,89 | 12,16 | 11,60 | 11,64 | -2,35% | 152.703,00 |
| 23.01.2026 | 11,86 | 12,03 | 11,45 | 11,92 | -0,33% | 277.583,00 |
| 22.01.2026 | 11,81 | 12,34 | 11,70 | 11,96 | 2,57% | 326.240,00 |
| 21.01.2026 | 11,92 | 12,17 | 11,44 | 11,66 | -2,35% | 231.077,00 |
| 20.01.2026 | 11,88 | 12,19 | 11,71 | 11,94 | -1,73% | 199.467,00 |
| 16.01.2026 | 12,60 | 12,60 | 12,03 | 12,15 | -3,57% | 225.807,00 |
| 15.01.2026 | 12,84 | 13,00 | 12,38 | 12,60 | -1,95% | 193.734,00 |
| 14.01.2026 | 12,56 | 12,85 | 12,23 | 12,85 | 1,74% | 200.935,00 |
| 13.01.2026 | 14,13 | 14,13 | 12,51 | 12,63 | -10,17% | 219.310,00 |
| 12.01.2026 | 13,12 | 14,16 | 12,92 | 14,06 | 6,84% | 227.104,00 |
| 09.01.2026 | 13,54 | 13,63 | 12,86 | 13,16 | -1,50% | 172.177,00 |
| 08.01.2026 | 13,78 | 13,89 | 13,08 | 13,36 | -3,54% | 283.008,00 |
| 07.01.2026 | 13,37 | 14,06 | 13,00 | 13,85 | 3,98% | 342.597,00 |
| 06.01.2026 | 13,10 | 13,35 | 12,67 | 13,32 | 1,14% | 179.583,00 |
| 05.01.2026 | 12,50 | 13,67 | 12,46 | 13,17 | 6,04% | 317.881,00 |