1,151€
0,06%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,35% | - |
| 27.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,83% | 2.305,00 |
| 26.11.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 25.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,82% | 400,00 |
| 24.11.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -0,07% | 2.484,00 |
| 21.11.2025 | 1,11 | 1,17 | 1,11 | 1,14 | 0,26% | 11.938,00 |
| 20.11.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 2,61% | 2.730,00 |
| 19.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,67% | 100,00 |
| 18.11.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,17% | - |
| 17.11.2025 | 1,10 | 1,13 | 1,08 | 1,09 | 1,09% | - |
| 14.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,99% | 1.000,00 |
| 13.11.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -2,80% | - |
| 12.11.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,71% | 894,00 |
| 11.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,65% | 8.037,00 |
| 10.11.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -1,32% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,32% | 200,00 |
| 06.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,79% | 146,00 |
| 05.11.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,49% | - |
| 04.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,25% | 985,00 |
| 03.11.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | 2.839,00 |
| 31.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,59% | 150,00 |
| 30.10.2025 | 1,23 | 1,26 | 1,22 | 1,25 | -1,41% | - |
| 29.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | 1.604,00 |
| 28.10.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -2,70% | - |
| 27.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,35% | 100,00 |
| 24.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,40% | 4.508,00 |
| 23.10.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,76% | - |
| 22.10.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -1,97% | - |
| 21.10.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 0,48% | - |
| 17.10.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -1,95% | - |
| 16.10.2025 | 1,31 | 1,33 | 1,29 | 1,32 | 1,95% | - |
| 15.10.2025 | 1,29 | 1,34 | 1,29 | 1,29 | 0,30% | 20.886,00 |
| 14.10.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -1,13% | 1.198,00 |
| 13.10.2025 | 1,30 | 1,34 | 1,30 | 1,30 | 0,07% | - |
| 10.10.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -4,00% | 1.140,00 |
| 09.10.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 3,42% | 13.134,00 |
| 08.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -5,01% | 463,00 |
| 07.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,85% | 357,00 |
| 06.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,16% | 315,00 |
| 03.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,92% | 1.000,00 |
| 02.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,29% | 2.167,00 |
| 01.10.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 2,66% | 4.723,00 |
| 30.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 80,00 |
| 29.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,15% | 2.944,00 |
| 26.09.2025 | 1,23 | 1,25 | 1,22 | 1,24 | -0,15% | - |
| 25.09.2025 | 1,26 | 1,27 | 1,24 | 1,24 | 0,62% | - |
| 24.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,22% | 867,00 |
| 23.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,44% | 499,00 |
| 22.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,15% | 4.945,00 |
| 19.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | 450,00 |
| 18.09.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 6,25% | 13.000,00 |
| 17.09.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 1,24% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 81,00 |
| 15.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,94% | 162,00 |
| 12.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,28% | 5.752,00 |
| 11.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,25% | 120,00 |
| 10.09.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,44% | - |
| 09.09.2025 | 1,20 | 1,21 | 1,18 | 1,20 | -0,58% | - |
| 08.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,93% | 1.111,00 |
| 05.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,12% | 216,00 |
| 04.09.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,57% | 4.105,00 |
| 03.09.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -0,54% | 2.350,00 |
| 02.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,39% | 20.688,00 |
| 01.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,84% | - |
| 29.08.2025 | 1,21 | 1,21 | 1,13 | 1,20 | -0,04% | - |
| 28.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,75% | 53,00 |
| 27.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,02% | 20,00 |
| 26.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | 500,00 |
| 25.08.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,10% | - |
| 22.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,49% | 3.849,00 |
| 21.08.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 1,69% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,38% | 44,00 |
| 19.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,82% | 200,00 |
| 18.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,92% | 1.000,00 |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,16 | 0,35% | - |
| 14.08.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,07% | 7.560,00 |
| 13.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,23% | 431,00 |
| 12.08.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,94% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 2,14% | - |
| 08.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,92% | 50,00 |
| 07.08.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -2,68% | - |
| 06.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,58% | 87,00 |
| 05.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,02% | 1.095,00 |
| 04.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,28% | 4.800,00 |
| 01.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -12,33% | 2.800,00 |
| 31.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -4,25% | 600,00 |
| 30.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,11% | 5.640,00 |
| 29.07.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,29% | - |
| 28.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | 5.200,00 |
| 25.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,59% | 11.800,00 |
| 24.07.2025 | 1,23 | 1,30 | 1,23 | 1,24 | 5,60% | 12.741,00 |
| 23.07.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 0,69% | - |
| 22.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | 0,31% | 1.441,00 |
| 21.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,23% | 67,00 |
| 18.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,91% | - |
| 17.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,41% | 25,00 |
| 16.07.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,43% | - |
| 15.07.2025 | 1,14 | 1,18 | 1,14 | 1,14 | -1,60% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,14 | 1,16 | 0,83% | - |
| 11.07.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -2,27% | - |