1,515€
0,89%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,89% | - |
| 21.11.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -0,40% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,33% | 100,00 |
| 19.11.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -1,82% | 180,00 |
| 18.11.2024 | 1,55 | 1,58 | 1,53 | 1,56 | 3,09% | - |
| 15.11.2024 | 1,53 | 1,53 | 1,51 | 1,51 | 1,99% | - |
| 14.11.2024 | 1,53 | 1,53 | 1,48 | 1,48 | 1,08% | - |
| 13.11.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,55% | - |
| 12.11.2024 | 1,40 | 1,46 | 1,40 | 1,46 | 2,90% | - |
| 11.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,24% | - |
| 08.11.2024 | 1,39 | 1,43 | 1,34 | 1,41 | 6,15% | - |
| 07.11.2024 | 1,37 | 1,38 | 1,27 | 1,33 | -1,86% | - |
| 06.11.2024 | 1,38 | 1,39 | 1,34 | 1,36 | 3,13% | - |
| 05.11.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -3,59% | - |
| 04.11.2024 | 1,40 | 1,42 | 1,35 | 1,36 | 2,53% | - |
| 01.11.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -0,57% | - |
| 31.10.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -0,92% | - |
| 30.10.2024 | 1,44 | 1,44 | 1,35 | 1,35 | -4,93% | - |
| 29.10.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 7,72% | - |
| 28.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 0,10% | - |
| 25.10.2024 | 1,29 | 1,33 | 1,29 | 1,32 | -2,25% | - |
| 24.10.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -0,85% | - |
| 23.10.2024 | 1,35 | 1,36 | 1,33 | 1,36 | 0,98% | - |
| 22.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,11% | - |
| 21.10.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -0,38% | - |
| 18.10.2024 | 1,35 | 1,36 | 1,33 | 1,35 | -0,15% | - |
| 17.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,90% | 400,00 |
| 16.10.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 2,54% | 6.774,00 |
| 15.10.2024 | 1,35 | 1,36 | 1,33 | 1,34 | 0,59% | - |
| 14.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,33% | 100,00 |
| 11.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,22% | 3.000,00 |
| 10.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,70% | 696,00 |
| 09.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,14% | 200,00 |
| 08.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,33% | 2.000,00 |
| 07.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,38% | 750,00 |
| 04.10.2024 | 1,37 | 1,40 | 1,35 | 1,35 | -4,19% | - |
| 03.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,25% | 705,00 |
| 02.10.2024 | 1,34 | 1,43 | 1,31 | 1,42 | 5,63% | - |
| 01.10.2024 | 1,34 | 1,36 | 1,32 | 1,34 | -2,02% | - |
| 30.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,48% | 5,00 |
| 27.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,56% | 6.204,00 |
| 26.09.2024 | 1,33 | 1,38 | 1,32 | 1,36 | 1,13% | - |
| 25.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34% | 200,00 |
| 24.09.2024 | 1,35 | 1,38 | 1,31 | 1,32 | -2,16% | - |
| 23.09.2024 | 1,34 | 1,36 | 1,30 | 1,35 | -0,46% | - |
| 20.09.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -3,96% | 4.900,00 |
| 19.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,46% | 1.000,00 |
| 18.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -7,75% | 1.000,00 |
| 17.09.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 7,62% | 1.655,00 |
| 16.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,49% | 100,00 |
| 13.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,71% | 200,00 |
| 12.09.2024 | 1,42 | 1,43 | 1,37 | 1,37 | -2,96% | - |
| 11.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,63% | 900,00 |
| 10.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 5,84% | 24.000,00 |
| 09.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,45% | 655,00 |
| 06.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,57% | 315,00 |
| 05.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,79% | 100,00 |
| 04.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | 200,00 |
| 03.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,97% | 6.900,00 |
| 02.09.2024 | 1,50 | 1,53 | 1,49 | 1,50 | -0,87% | - |
| 30.08.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 3,59% | 35.100,00 |
| 29.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,16% | - |
| 28.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,89% | 6.800,00 |
| 27.08.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 3,67% | 5.405,00 |
| 26.08.2024 | 1,44 | 1,49 | 1,43 | 1,44 | -1,56% | - |
| 23.08.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 1,86% | 319,00 |
| 22.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,18% | 75,00 |
| 21.08.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,36% | 11.093,00 |
| 20.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,49% | 2.387,00 |
| 19.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,72% | 30,00 |
| 16.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -0,08% | 2.915,00 |
| 15.08.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 4,16% | 399,00 |
| 14.08.2024 | 1,38 | 1,40 | 1,36 | 1,37 | 0,93% | - |
| 13.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,77% | 700,00 |
| 12.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,49% | 580,00 |
| 09.08.2024 | 1,28 | 1,35 | 1,28 | 1,35 | -0,01% | 2.600,00 |
| 08.08.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 15,75% | 1.849,00 |
| 07.08.2024 | 1,24 | 1,25 | 1,17 | 1,17 | -4,95% | - |
| 06.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,96% | 1.716,00 |
| 05.08.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -4,03% | 3.609,00 |
| 02.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,81% | 1.801,00 |
| 01.08.2024 | 1,33 | 1,33 | 1,27 | 1,27 | -4,58% | - |
| 31.07.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 3,15% | - |
| 30.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,47% | 300,00 |
| 29.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,92% | 700,00 |
| 26.07.2024 | 1,31 | 1,34 | 1,29 | 1,29 | 0,73% | - |
| 25.07.2024 | 1,31 | 1,35 | 1,28 | 1,28 | -2,12% | - |
| 24.07.2024 | 1,32 | 1,36 | 1,30 | 1,31 | -1,23% | - |
| 23.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -5,27% | 50,00 |
| 22.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,00% | 700,00 |
| 19.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,31% | - |
| 18.07.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 7,70% | - |
| 17.07.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -1,78% | - |
| 16.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,15% | - |
| 15.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,18% | - |
| 12.07.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,16% | - |
| 11.07.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 6,05% | - |
| 10.07.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,68% | - |
| 09.07.2024 | 1,17 | 1,17 | 1,14 | 1,14 | 0,35% | - |
| 08.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,30% | - |