8,760$
6,70%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,25 | 9,06 | 8,10 | 8,75 | 6,71% | 438.115,00 |
| 12.02.2026 | 9,33 | 9,43 | 7,80 | 8,20 | -11,30% | 835.345,00 |
| 11.02.2026 | 10,24 | 10,35 | 9,06 | 9,25 | -8,28% | 931.740,00 |
| 10.02.2026 | 10,39 | 10,59 | 10,06 | 10,08 | -2,70% | 301.675,00 |
| 09.02.2026 | 10,90 | 10,90 | 10,32 | 10,36 | -4,87% | 225.739,00 |
| 06.02.2026 | 10,76 | 10,95 | 10,15 | 10,89 | 3,13% | 408.948,00 |
| 05.02.2026 | 10,89 | 11,01 | 10,41 | 10,56 | -4,17% | 310.526,00 |
| 04.02.2026 | 10,06 | 11,91 | 9,95 | 11,02 | 7,51% | 668.275,00 |
| 03.02.2026 | 10,99 | 11,16 | 9,73 | 10,25 | -6,14% | 502.445,00 |
| 02.02.2026 | 10,63 | 11,24 | 10,34 | 10,92 | 1,49% | 266.652,00 |
| 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% | 213.673,00 |
| 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% | 321.880,00 |
| 26.01.2026 | 11,89 | 12,16 | 11,60 | 11,64 | -2,35% | 140.684,00 |
| 23.01.2026 | 11,86 | 12,03 | 11,45 | 11,92 | -0,50% | 277.583,00 |
| 22.01.2026 | 11,81 | 12,34 | 11,75 | 11,98 | 2,74% | 309.799,00 |
| 21.01.2026 | 11,93 | 12,17 | 11,44 | 11,66 | -2,26% | 213.834,00 |
| 20.01.2026 | 11,81 | 12,19 | 11,71 | 11,93 | -1,81% | 190.539,00 |
| 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% | 171.842,00 |
| 14.01.2026 | 12,56 | 12,85 | 12,23 | 12,85 | 1,74% | 198.428,00 |
| 13.01.2026 | 14,13 | 14,13 | 12,51 | 12,63 | -10,17% | 218.935,00 |
| 12.01.2026 | 13,12 | 14,16 | 12,92 | 14,06 | 6,84% | 224.953,00 |
| 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% | 282.751,00 |
| 07.01.2026 | 13,37 | 14,06 | 13,00 | 13,85 | 3,98% | 342.595,00 |
| 06.01.2026 | 13,10 | 13,35 | 12,67 | 13,32 | 1,14% | 176.659,00 |
| 05.01.2026 | 12,50 | 13,67 | 12,46 | 13,17 | 6,04% | 314.956,00 |
| 02.01.2026 | 12,38 | 12,62 | 11,75 | 12,42 | 1,31% | 308.168,00 |
| 31.12.2025 | 12,36 | 12,44 | 12,12 | 12,26 | -1,05% | 386.522,00 |
| 30.12.2025 | 12,23 | 12,58 | 12,12 | 12,39 | 1,14% | 192.613,00 |
| 29.12.2025 | 12,39 | 12,52 | 12,20 | 12,25 | -1,84% | 178.400,00 |
| 26.12.2025 | 12,80 | 12,87 | 12,38 | 12,48 | -2,19% | 178.752,00 |
| 24.12.2025 | 12,62 | 12,89 | 12,55 | 12,76 | 0,16% | 103.031,00 |
| 23.12.2025 | 13,18 | 13,18 | 12,65 | 12,74 | -4,14% | 182.578,00 |
| 22.12.2025 | 13,59 | 13,69 | 13,07 | 13,29 | -1,63% | 277.342,00 |
| 19.12.2025 | 13,70 | 13,78 | 13,25 | 13,51 | -0,66% | 402.059,00 |
| 18.12.2025 | 13,22 | 13,66 | 13,02 | 13,60 | 3,74% | 394.357,00 |
| 17.12.2025 | 12,92 | 13,71 | 12,92 | 13,11 | 2,66% | 272.154,00 |
| 16.12.2025 | 13,07 | 13,41 | 12,66 | 12,77 | -3,18% | 204.590,00 |
| 15.12.2025 | 13,66 | 13,87 | 13,14 | 13,19 | -1,27% | 226.166,00 |
| 12.12.2025 | 14,05 | 14,25 | 13,34 | 13,36 | -4,78% | 260.871,00 |
| 11.12.2025 | 13,88 | 14,09 | 13,14 | 14,03 | 0,94% | 551.134,00 |
| 10.12.2025 | 13,84 | 14,15 | 13,70 | 13,90 | -0,07% | 290.749,00 |
| 09.12.2025 | 13,93 | 14,26 | 13,89 | 13,91 | -0,57% | 145.358,00 |
| 08.12.2025 | 14,33 | 14,65 | 13,69 | 13,99 | -1,76% | 196.628,00 |
| 05.12.2025 | 14,71 | 14,95 | 14,20 | 14,24 | -2,80% | 154.874,00 |
| 04.12.2025 | 14,33 | 14,75 | 14,12 | 14,65 | 2,30% | 134.865,00 |
| 03.12.2025 | 14,18 | 14,34 | 13,95 | 14,32 | 1,49% | 163.466,00 |
| 02.12.2025 | 14,49 | 14,72 | 14,01 | 14,11 | -1,54% | 155.678,00 |
| 01.12.2025 | 15,23 | 15,23 | 14,28 | 14,33 | -6,16% | 308.008,00 |
| 28.11.2025 | 15,51 | 15,55 | 15,15 | 15,27 | -0,72% | 80.194,00 |
| 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 |