4,955$
-6,16%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 5,24 | 5,25 | 4,93 | 4,95 | -6,25% | 330.782,00 |
| 02.06.2026 | 5,38 | 5,46 | 5,18 | 5,28 | -1,86% | 340.362,00 |
| 01.06.2026 | 5,20 | 5,52 | 5,16 | 5,38 | 3,66% | 408.848,00 |
| 29.05.2026 | 5,10 | 5,38 | 5,00 | 5,19 | 1,76% | 528.602,00 |
| 28.05.2026 | 4,85 | 5,13 | 4,82 | 5,10 | 4,51% | 247.401,00 |
| 27.05.2026 | 4,83 | 5,03 | 4,80 | 4,88 | 1,24% | 391.059,00 |
| 26.05.2026 | 4,95 | 5,06 | 4,78 | 4,82 | -2,43% | 291.207,00 |
| 22.05.2026 | 4,92 | 5,12 | 4,90 | 4,94 | 0,00% | 340.953,00 |
| 21.05.2026 | 4,92 | 5,01 | 4,80 | 4,94 | -0,60% | 297.260,00 |
| 20.05.2026 | 4,81 | 5,04 | 4,71 | 4,97 | 2,90% | 380.631,00 |
| 19.05.2026 | 5,05 | 5,18 | 4,77 | 4,83 | -5,11% | 974.455,00 |
| 18.05.2026 | 5,21 | 5,36 | 5,02 | 5,09 | -2,30% | 462.272,00 |
| 15.05.2026 | 5,09 | 5,34 | 5,09 | 5,21 | 0,87% | 572.843,00 |
| 14.05.2026 | 5,06 | 5,39 | 5,00 | 5,17 | 4,98% | 1.179.888,00 |
| 13.05.2026 | 5,62 | 5,72 | 4,57 | 4,92 | -22,40% | 2.218.898,00 |
| 12.05.2026 | 6,12 | 6,48 | 6,10 | 6,34 | 2,18% | 601.340,00 |
| 11.05.2026 | 6,36 | 6,47 | 6,14 | 6,21 | -3,65% | 298.124,00 |
| 08.05.2026 | 6,57 | 6,57 | 6,30 | 6,44 | -2,87% | 232.420,00 |
| 07.05.2026 | 6,52 | 6,77 | 6,52 | 6,63 | 2,47% | 245.518,00 |
| 06.05.2026 | 6,71 | 6,80 | 6,37 | 6,47 | -2,41% | 307.770,00 |
| 05.05.2026 | 6,80 | 6,89 | 6,46 | 6,63 | -2,14% | 512.872,00 |
| 04.05.2026 | 6,67 | 6,99 | 6,55 | 6,78 | 1,12% | 319.733,00 |
| 01.05.2026 | 6,27 | 6,72 | 6,26 | 6,70 | 7,54% | 472.796,00 |
| 30.04.2026 | 6,18 | 6,25 | 5,95 | 6,23 | 1,63% | 338.422,00 |
| 29.04.2026 | 6,51 | 6,51 | 6,07 | 6,13 | -4,22% | 392.008,00 |
| 28.04.2026 | 6,40 | 6,45 | 6,23 | 6,40 | -0,16% | 323.349,00 |
| 27.04.2026 | 6,43 | 6,77 | 6,38 | 6,41 | -0,31% | 410.236,00 |
| 24.04.2026 | 6,40 | 6,56 | 6,32 | 6,43 | 0,39% | 344.008,00 |
| 23.04.2026 | 6,80 | 6,80 | 6,27 | 6,41 | -5,81% | 384.024,00 |
| 22.04.2026 | 7,00 | 7,36 | 6,68 | 6,80 | -2,02% | 417.442,00 |
| 21.04.2026 | 7,26 | 8,26 | 6,90 | 6,94 | -3,61% | 938.322,00 |
| 20.04.2026 | 7,00 | 7,36 | 6,90 | 7,20 | 0,42% | 298.138,00 |
| 17.04.2026 | 6,74 | 7,29 | 6,74 | 7,17 | 7,90% | 519.859,00 |
| 16.04.2026 | 6,46 | 6,69 | 6,40 | 6,65 | 3,83% | 483.477,00 |
| 15.04.2026 | 6,08 | 6,43 | 6,00 | 6,40 | 5,79% | 324.635,00 |
| 14.04.2026 | 5,96 | 6,20 | 5,93 | 6,05 | 2,02% | 318.633,00 |
| 13.04.2026 | 6,03 | 6,05 | 5,77 | 5,93 | -3,26% | 578.679,00 |
| 10.04.2026 | 6,20 | 6,51 | 5,97 | 6,13 | -0,49% | 626.358,00 |
| 09.04.2026 | 6,39 | 6,48 | 6,03 | 6,16 | -5,52% | 536.372,00 |
| 08.04.2026 | 7,15 | 7,22 | 6,43 | 6,52 | -2,25% | 389.250,00 |
| 07.04.2026 | 6,61 | 6,78 | 6,30 | 6,67 | -1,91% | 334.189,00 |
| 06.04.2026 | 6,72 | 6,96 | 6,62 | 6,80 | 3,66% | 500.879,00 |
| 02.04.2026 | 6,35 | 6,80 | 6,23 | 6,56 | 0,31% | 329.247,00 |
| 01.04.2026 | 6,56 | 6,83 | 6,24 | 6,54 | 4,14% | 497.096,00 |
| 31.03.2026 | 6,58 | 6,58 | 6,19 | 6,28 | -2,79% | 388.917,00 |
| 30.03.2026 | 6,67 | 6,80 | 6,31 | 6,46 | -2,12% | 382.835,00 |
| 27.03.2026 | 6,86 | 6,93 | 6,55 | 6,60 | -5,17% | 424.793,00 |
| 26.03.2026 | 7,10 | 7,33 | 6,90 | 6,96 | -3,06% | 569.492,00 |
| 25.03.2026 | 6,95 | 7,47 | 6,80 | 7,18 | 5,74% | 1.728.526,00 |
| 24.03.2026 | 6,36 | 6,86 | 6,29 | 6,79 | 5,43% | 733.093,00 |
| 23.03.2026 | 6,19 | 6,58 | 6,12 | 6,44 | 7,51% | 434.016,00 |
| 20.03.2026 | 6,15 | 6,17 | 5,94 | 5,99 | -2,76% | 295.653,00 |
| 19.03.2026 | 6,31 | 6,49 | 6,00 | 6,16 | -2,38% | 626.274,00 |
| 18.03.2026 | 6,52 | 6,61 | 6,23 | 6,31 | -4,68% | 362.772,00 |
| 17.03.2026 | 6,56 | 6,82 | 6,40 | 6,62 | 1,38% | 438.326,00 |
| 16.03.2026 | 6,48 | 6,65 | 6,32 | 6,53 | 2,03% | 399.848,00 |
| 13.03.2026 | 6,01 | 6,41 | 5,96 | 6,40 | 7,93% | 611.594,00 |
| 12.03.2026 | 6,52 | 6,54 | 5,92 | 5,93 | -11,09% | 381.007,00 |
| 11.03.2026 | 6,56 | 6,86 | 6,51 | 6,67 | 1,37% | 401.448,00 |
| 10.03.2026 | 6,85 | 7,05 | 6,53 | 6,58 | -3,80% | 463.850,00 |
| 09.03.2026 | 6,60 | 6,93 | 6,53 | 6,84 | 1,48% | 526.396,00 |
| 06.03.2026 | 6,90 | 7,49 | 5,54 | 6,74 | -10,49% | 2.094.762,00 |
| 05.03.2026 | 7,74 | 7,98 | 7,30 | 7,53 | -4,32% | 755.308,00 |
| 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 |