1,237€
-2,09%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 3,78% | 4.800,00 |
| 24.04.2025 | 1,29 | 1,36 | 1,26 | 1,26 | -3,17% | - |
| 23.04.2025 | 1,27 | 1,36 | 1,27 | 1,30 | 7,84% | - |
| 22.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,96% | 6,00 |
| 17.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,63% | 31,00 |
| 16.04.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 0,11% | - |
| 15.04.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -0,02% | 1.422,00 |
| 14.04.2025 | 1,27 | 1,29 | 1,24 | 1,25 | 3,99% | - |
| 11.04.2025 | 1,24 | 1,27 | 1,19 | 1,21 | -2,01% | - |
| 10.04.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -10,18% | 2.525,00 |
| 09.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,75% | 1.990,00 |
| 08.04.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -0,93% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -4,01% | 1.000,00 |
| 04.04.2025 | 1,42 | 1,47 | 1,39 | 1,45 | -0,99% | - |
| 03.04.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -5,07% | 130,00 |
| 02.04.2025 | 1,58 | 1,58 | 1,52 | 1,54 | -1,04% | - |
| 01.04.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,55% | - |
| 31.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,87% | 2.000,00 |
| 28.03.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -2,27% | - |
| 27.03.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -2,44% | 4.000,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -0,61% | 4.010,00 |
| 25.03.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,78% | - |
| 24.03.2025 | 1,63 | 1,69 | 1,62 | 1,68 | 1,33% | - |
| 21.03.2025 | 1,68 | 1,70 | 1,62 | 1,66 | -2,18% | - |
| 20.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,96% | 750,00 |
| 19.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,64% | 900,00 |
| 18.03.2025 | 1,72 | 1,72 | 1,62 | 1,63 | -1,32% | 386,00 |
| 17.03.2025 | 1,62 | 1,65 | 1,58 | 1,65 | 3,19% | 236,00 |
| 14.03.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 1,75% | 5.000,00 |
| 13.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,11% | 1.300,00 |
| 12.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,20% | 400,00 |
| 11.03.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -2,56% | 3.398,00 |
| 10.03.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -3,60% | 6.322,00 |
| 07.03.2025 | 1,78 | 1,78 | 1,70 | 1,76 | 1,80% | - |
| 06.03.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -5,20% | 1.850,00 |
| 05.03.2025 | 1,86 | 1,86 | 1,78 | 1,83 | 0,29% | 2.075,00 |
| 04.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 8,66% | 572,00 |
| 03.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 2,33% | 4.567,00 |
| 28.02.2025 | 1,63 | 1,77 | 1,55 | 1,64 | 3,45% | - |
| 27.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,35% | 200,00 |
| 26.02.2025 | 1,60 | 1,62 | 1,56 | 1,62 | 4,00% | - |
| 25.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,87% | 600,00 |
| 24.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,79% | 11.381,00 |
| 21.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | 600,00 |
| 20.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,37% | 2.900,00 |
| 19.02.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 5,03% | 1.150,00 |
| 18.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,49% | 2.643,00 |
| 17.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,51% | 16,00 |
| 14.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,72% | 1.800,00 |
| 13.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,86% | 1.000,00 |
| 12.02.2025 | 1,54 | 1,59 | 1,54 | 1,55 | -1,27% | - |
| 11.02.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -1,58% | 4.310,00 |
| 10.02.2025 | 1,56 | 1,61 | 1,55 | 1,60 | 3,39% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -2,09% | - |
| 06.02.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 3,68% | - |
| 05.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,29% | 1.550,00 |
| 04.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 6,83% | 700,00 |
| 03.02.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,46% | - |
| 31.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | 300,00 |
| 30.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,64% | 250,00 |
| 29.01.2025 | 1,43 | 1,47 | 1,43 | 1,43 | -2,33% | - |
| 28.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,60% | 3.564,00 |
| 27.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,21% | 5.791,00 |
| 24.01.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,78% | 726,00 |
| 23.01.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,06% | 665,00 |
| 22.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,23% | 700,00 |
| 21.01.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 2,15% | 496,00 |
| 20.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,59% | 100,00 |
| 17.01.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,25% | - |
| 16.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,95% | 175,00 |
| 15.01.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 5,07% | 887,00 |
| 14.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -7,16% | 1,00 |
| 13.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 5,04% | 915,00 |
| 10.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,79% | 650,00 |
| 09.01.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,38% | - |
| 08.01.2025 | 1,48 | 1,48 | 1,43 | 1,43 | 2,93% | 2.247,00 |
| 07.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,17% | 10,00 |
| 06.01.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -0,27% | - |
| 03.01.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -1,17% | - |
| 02.01.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 1,45% | 940,00 |
| 30.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 130,00 |
| 27.12.2024 | 1,43 | 1,49 | 1,43 | 1,43 | -1,11% | 1.766,00 |
| 23.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,10% | 87,00 |
| 20.12.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -2,46% | 552,00 |
| 19.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,62% | 780,00 |
| 18.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,16% | 200,00 |
| 17.12.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 1,71% | 1.343,00 |
| 16.12.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -3,48% | 446,00 |
| 13.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,10% | 1.100,00 |
| 12.12.2024 | 1,55 | 1,67 | 1,55 | 1,55 | 6,71% | 24.909,00 |
| 11.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,27% | 100,00 |
| 10.12.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -3,85% | 1.060,00 |
| 09.12.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 2,97% | 6.641,00 |
| 06.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,01% | 25,00 |
| 05.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,07% | 200,00 |
| 04.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,95% | 394,00 |
| 03.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | 700,00 |
| 02.12.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -0,14% | 8.217,00 |
| 29.11.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -5,16% | 1.197,00 |
| 28.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,41% | 65,00 |