3,820$
-5,91%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 8,37 | 8,78 | 8,25 | 8,60 | 3,61% | 69.060,00 |
| 22.08.2024 | 8,51 | 8,67 | 8,28 | 8,30 | -3,04% | 44.921,00 |
| 21.08.2024 | 8,45 | 8,67 | 8,39 | 8,56 | 1,54% | 66.226,00 |
| 20.08.2024 | 8,46 | 8,49 | 8,29 | 8,43 | -0,24% | 55.404,00 |
| 19.08.2024 | 8,34 | 8,48 | 8,17 | 8,45 | 1,32% | 86.780,00 |
| 16.08.2024 | 8,39 | 8,95 | 8,34 | 8,34 | -0,71% | 86.153,00 |
| 15.08.2024 | 8,56 | 8,56 | 8,08 | 8,40 | 0,48% | 256.747,00 |
| 14.08.2024 | 8,66 | 8,66 | 8,28 | 8,36 | -3,35% | 64.642,00 |
| 13.08.2024 | 8,36 | 8,71 | 8,13 | 8,65 | 3,72% | 146.974,00 |
| 12.08.2024 | 8,20 | 8,50 | 7,75 | 8,34 | -0,48% | 214.324,00 |
| 09.08.2024 | 8,84 | 9,27 | 7,92 | 8,38 | -5,31% | 247.235,00 |
| 08.08.2024 | 8,36 | 8,87 | 8,19 | 8,85 | 6,76% | 123.555,00 |
| 07.08.2024 | 8,98 | 9,01 | 8,19 | 8,29 | -6,12% | 86.162,00 |
| 06.08.2024 | 9,15 | 9,18 | 8,73 | 8,83 | -3,39% | 86.731,00 |
| 05.08.2024 | 9,04 | 9,16 | 8,68 | 9,14 | -5,28% | 146.890,00 |
| 02.08.2024 | 10,04 | 10,12 | 9,60 | 9,65 | -7,83% | 94.176,00 |
| 01.08.2024 | 10,92 | 11,03 | 10,28 | 10,47 | -4,12% | 79.684,00 |
| 31.07.2024 | 11,13 | 11,22 | 10,81 | 10,92 | -1,18% | 198.011,00 |
| 30.07.2024 | 11,30 | 11,53 | 11,03 | 11,05 | -1,60% | 73.268,00 |
| 29.07.2024 | 10,60 | 11,40 | 10,60 | 11,23 | 4,95% | 233.271,00 |
| 26.07.2024 | 10,88 | 11,04 | 9,79 | 10,70 | 0,00% | 159.157,00 |
| 25.07.2024 | 10,40 | 11,07 | 10,10 | 10,70 | 3,88% | 165.068,00 |
| 24.07.2024 | 10,16 | 10,60 | 10,16 | 10,30 | 0,98% | 158.465,00 |
| 23.07.2024 | 9,99 | 10,39 | 9,99 | 10,20 | 1,90% | 117.699,00 |
| 22.07.2024 | 10,05 | 10,26 | 9,81 | 10,01 | -0,10% | 115.462,00 |
| 19.07.2024 | 10,19 | 10,30 | 9,92 | 10,02 | -1,57% | 68.812,00 |
| 18.07.2024 | 10,43 | 10,70 | 10,10 | 10,18 | -3,05% | 67.802,00 |
| 17.07.2024 | 10,34 | 10,65 | 10,34 | 10,50 | -0,10% | 85.472,00 |
| 16.07.2024 | 10,45 | 10,77 | 10,40 | 10,51 | 2,04% | 188.849,00 |
| 15.07.2024 | 10,21 | 10,42 | 10,15 | 10,30 | 1,08% | 83.424,00 |
| 12.07.2024 | 10,07 | 10,34 | 10,06 | 10,19 | 2,72% | 120.540,00 |
| 11.07.2024 | 10,22 | 10,22 | 9,92 | 9,92 | 0,00% | 150.582,00 |
| 10.07.2024 | 10,05 | 10,05 | 9,63 | 9,92 | -0,90% | 72.474,00 |
| 09.07.2024 | 9,97 | 10,12 | 9,90 | 10,01 | 0,50% | 50.491,00 |
| 08.07.2024 | 10,13 | 10,13 | 9,82 | 9,96 | -0,10% | 81.532,00 |
| 05.07.2024 | 10,00 | 10,05 | 9,84 | 9,97 | -0,30% | 62.832,00 |
| 03.07.2024 | 10,09 | 10,15 | 9,94 | 10,00 | -0,70% | 30.032,00 |
| 02.07.2024 | 9,91 | 10,09 | 9,80 | 10,07 | 0,80% | 51.201,00 |
| 01.07.2024 | 10,29 | 10,29 | 9,63 | 9,99 | -0,10% | 148.756,00 |
| 28.06.2024 | 10,43 | 10,57 | 9,49 | 10,00 | -3,10% | 593.801,00 |
| 27.06.2024 | 10,33 | 10,53 | 10,25 | 10,32 | 0,49% | 69.021,00 |