1,217€
-1,69%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,20 | 1,22 | 1,20 | 1,22 | -1,71% | - |
| 02.06.2025 | 1,19 | 1,24 | 1,16 | 1,24 | 3,67% | - |
| 30.05.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 2,82% | - |
| 29.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,39% | 17,00 |
| 28.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,48% | 410,00 |
| 27.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 1.500,00 |
| 26.05.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 0,18% | - |
| 23.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,44% | 42,00 |
| 22.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,54% | 19,00 |
| 21.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,84% | 58,00 |
| 20.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,74% | 11.182,00 |
| 19.05.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -3,99% | - |
| 16.05.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 6,81% | 1.762,00 |
| 15.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,05% | 1.336,00 |
| 14.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,44% | 5.358,00 |
| 13.05.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,29% | - |
| 12.05.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 0,45% | - |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,70% | 23,00 |
| 08.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,87% | 216,00 |
| 07.05.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -2,28% | - |
| 06.05.2025 | 1,23 | 1,23 | 1,12 | 1,14 | -7,30% | - |
| 05.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,83% | 2.023,00 |
| 02.05.2025 | 1,19 | 1,25 | 1,19 | 1,22 | 1,50% | - |
| 30.04.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,13% | 8.840,00 |
| 29.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,97% | 5.386,00 |
| 28.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,32% | 10.050,00 |
| 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 |