1,301€
0,99%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 1,28 | 1,34 | 1,27 | 1,30 | 0,99% | - |
| 17.03.2023 | 1,32 | 1,32 | 1,29 | 1,29 | 0,30% | 19.200,00 |
| 16.03.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 1,15% | 2.300,00 |
| 15.03.2023 | 1,26 | 1,27 | 1,25 | 1,27 | 0,33% | 4.150,00 |
| 14.03.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 5,49% | 6.000,00 |
| 13.03.2023 | 1,15 | 1,20 | 1,14 | 1,20 | 3,24% | 9.820,00 |
| 10.03.2023 | 1,12 | 1,18 | 1,11 | 1,16 | -5,88% | 3.750,00 |
| 09.03.2023 | 1,06 | 1,24 | 1,06 | 1,23 | 14,85% | 10.983,00 |
| 08.03.2023 | 1,02 | 1,30 | 1,02 | 1,08 | -0,83% | 32.440,00 |
| 06.03.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -1,90% | 100,00 |
| 03.03.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 1,19% | 200,00 |
| 01.03.2023 | 1,08 | 1,09 | 1,07 | 1,09 | 6,54% | 2.415,00 |
| 27.02.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 3,43% | 2.000,00 |
| 24.02.2023 | 1,02 | 1,02 | 0,95 | 0,99 | -3,69% | 11.340,00 |
| 21.02.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -5,16% | 1.000,00 |
| 14.02.2023 | 1,12 | 1,12 | 1,09 | 1,09 | -4,49% | 1.050,00 |
| 10.02.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -4,54% | 1.070,00 |
| 09.02.2023 | 1,23 | 1,23 | 1,19 | 1,19 | -4,80% | 3.000,00 |
| 06.02.2023 | 1,26 | 1,26 | 1,25 | 1,25 | -4,94% | 1.150,00 |
| 02.02.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 4,53% | 2.000,00 |
| 01.02.2023 | 1,23 | 1,26 | 1,23 | 1,26 | 7,16% | 217,00 |
| 31.01.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | 1.000,00 |
| 27.01.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -1,44% | 1.000,00 |
| 25.01.2023 | 1,19 | 1,19 | 1,18 | 1,18 | -3,67% | 3.239,00 |
| 24.01.2023 | 1,27 | 1,27 | 1,23 | 1,23 | -8,51% | 8.000,00 |
| 20.01.2023 | 1,35 | 1,38 | 1,34 | 1,34 | -10,55% | 1.300,00 |
| 18.01.2023 | 1,52 | 1,55 | 1,50 | 1,50 | 7,61% | 89.800,00 |
| 17.01.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -0,64% | 500,00 |
| 13.01.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 15,59% | 250,00 |
| 05.01.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 3,59% | 500,00 |
| 30.12.2022 | 1,17 | 1,17 | 1,17 | 1,17 | 5,31% | 50,00 |
| 29.12.2022 | 0,96 | 1,11 | 0,96 | 1,11 | 11,10% | 2.613,00 |
| 28.12.2022 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 2.000,00 |
| 27.12.2022 | 1,06 | 1,06 | 1,01 | 1,01 | -4,72% | 2.425,00 |
| 23.12.2022 | 1,09 | 1,10 | 1,06 | 1,06 | -4,16% | 2.225,00 |
| 21.12.2022 | 1,11 | 1,11 | 1,11 | 1,11 | 4,44% | 17,00 |
| 20.12.2022 | 1,06 | 1,06 | 1,06 | 1,06 | -11,97% | 1.260,00 |
| 19.12.2022 | 1,20 | 1,20 | 1,20 | 1,20 | 3,53% | 60,00 |
| 16.12.2022 | 1,16 | 1,16 | 1,16 | 1,16 | -6,44% | 100,00 |
| 12.12.2022 | 1,23 | 1,24 | 1,23 | 1,24 | -3,72% | 3.000,00 |
| 07.12.2022 | 1,30 | 1,30 | 1,28 | 1,29 | -6,72% | 4.950,00 |
| 02.12.2022 | 1,39 | 1,39 | 1,38 | 1,38 | -1,57% | 346,00 |
| 01.12.2022 | 1,46 | 1,46 | 1,41 | 1,41 | 4,07% | 1.060,00 |
| 30.11.2022 | 1,34 | 1,37 | 1,34 | 1,35 | -2,39% | 249,00 |
| 29.11.2022 | 1,38 | 1,38 | 1,38 | 1,38 | 3,06% | 980,00 |
| 28.11.2022 | 1,34 | 1,34 | 1,34 | 1,34 | -6,15% | 500,00 |
| 25.11.2022 | 1,43 | 1,43 | 1,43 | 1,43 | -0,21% | 2.000,00 |
| 23.11.2022 | 1,43 | 1,43 | 1,43 | 1,43 | 2,28% | 980,00 |
| 22.11.2022 | 1,41 | 1,41 | 1,40 | 1,40 | -10,76% | 4.000,00 |
| 18.11.2022 | 1,57 | 1,57 | 1,57 | 1,57 | 1,16% | 649,00 |
| 10.11.2022 | 1,57 | 1,57 | 1,55 | 1,55 | -0,45% | 1.100,00 |
| 09.11.2022 | 1,67 | 1,67 | 1,56 | 1,56 | -17,73% | 3.534,00 |
| 02.11.2022 | 1,90 | 1,90 | 1,90 | 1,90 | 3,84% | 1.000,00 |
| 25.10.2022 | 1,83 | 1,83 | 1,83 | 1,83 | 1,33% | 1.000,00 |
| 24.10.2022 | 1,79 | 1,80 | 1,79 | 1,80 | 1,01% | 1.200,00 |
| 11.10.2022 | 1,82 | 1,87 | 1,78 | 1,78 | -6,26% | 6.900,00 |
| 06.10.2022 | 1,90 | 1,90 | 1,90 | 1,90 | -3,74% | 6.000,00 |
| 05.10.2022 | 1,98 | 1,98 | 1,98 | 1,98 | -0,80% | 2.700,00 |
| 04.10.2022 | 1,98 | 2,00 | 1,98 | 1,99 | 3,64% | 3.500,00 |
| 29.09.2022 | 1,92 | 1,92 | 1,92 | 1,92 | 3,72% | 800,00 |
| 26.09.2022 | 1,85 | 1,85 | 1,85 | 1,85 | -2,37% | 1.690,00 |
| 23.09.2022 | 1,90 | 1,90 | 1,90 | 1,90 | -4,91% | 400,00 |
| 21.09.2022 | 1,93 | 2,00 | 1,93 | 2,00 | -0,10% | 675,00 |
| 19.09.2022 | 2,00 | 2,00 | 2,00 | 2,00 | 1,58% | 750,00 |
| 16.09.2022 | 1,97 | 1,97 | 1,97 | 1,97 | -4,61% | 250,00 |
| 15.09.2022 | 2,06 | 2,06 | 2,06 | 2,06 | -2,09% | 2.000,00 |
| 14.09.2022 | 2,10 | 2,11 | 2,10 | 2,11 | -1,91% | 120,00 |
| 13.09.2022 | 2,15 | 2,15 | 2,15 | 2,15 | -2,05% | 500,00 |
| 12.09.2022 | 2,21 | 2,21 | 2,19 | 2,19 | 0,09% | 1.000,00 |
| 09.09.2022 | 2,19 | 2,19 | 2,19 | 2,19 | 2,24% | 2.350,00 |
| 07.09.2022 | 2,14 | 2,14 | 2,14 | 2,14 | -0,83% | 58,00 |
| 06.09.2022 | 2,16 | 2,16 | 2,16 | 2,16 | 1,17% | 1.200,00 |
| 05.09.2022 | 2,14 | 2,14 | 2,14 | 2,14 | -1,93% | 600,00 |
| 02.09.2022 | 2,18 | 2,18 | 2,18 | 2,18 | -7,08% | 600,00 |
| 29.08.2022 | 2,28 | 2,34 | 2,28 | 2,34 | -2,37% | 2.497,00 |
| 26.08.2022 | 2,40 | 2,40 | 2,40 | 2,40 | -4,08% | 1.500,00 |
| 25.08.2022 | 2,50 | 2,50 | 2,50 | 2,50 | 0,60% | 100,00 |
| 18.08.2022 | 2,49 | 2,49 | 2,49 | 2,49 | 1,97% | 200,00 |
| 12.08.2022 | 2,43 | 2,44 | 2,43 | 2,44 | -7,40% | 3.000,00 |
| 11.08.2022 | 2,62 | 2,63 | 2,57 | 2,63 | 9,93% | 3.130,00 |
| 08.08.2022 | 2,21 | 2,40 | 2,21 | 2,40 | 6,49% | 1.153,00 |
| 05.08.2022 | 2,27 | 2,27 | 2,25 | 2,25 | -2,17% | 6.100,00 |
| 04.08.2022 | 2,30 | 2,30 | 2,30 | 2,30 | -4,84% | 2.000,00 |
| 03.08.2022 | 2,42 | 2,42 | 2,42 | 2,42 | 0,71% | 2.000,00 |
| 02.08.2022 | 2,40 | 2,40 | 2,40 | 2,40 | 2,65% | 250,00 |
| 01.08.2022 | 2,34 | 2,34 | 2,34 | 2,34 | 2,05% | 500,00 |
| 29.07.2022 | 2,38 | 2,38 | 2,29 | 2,29 | -2,51% | 250,00 |
| 26.07.2022 | 2,35 | 2,35 | 2,35 | 2,35 | -0,80% | 1.000,00 |
| 25.07.2022 | 2,37 | 2,37 | 2,37 | 2,37 | -6,22% | 200,00 |
| 21.07.2022 | 2,53 | 2,53 | 2,53 | 2,53 | -2,13% | 1.907,00 |
| 20.07.2022 | 2,58 | 2,58 | 2,58 | 2,58 | -4,27% | 2.400,00 |
| 12.07.2022 | 2,70 | 2,70 | 2,70 | 2,70 | 8,80% | 500,00 |
| 05.07.2022 | 2,48 | 2,48 | 2,48 | 2,48 | 0,04% | 20,00 |
| 01.07.2022 | 2,48 | 2,48 | 2,48 | 2,48 | 3,55% | 1.100,00 |
| 30.06.2022 | 2,43 | 2,43 | 2,39 | 2,39 | -2,33% | 1.750,00 |
| 28.06.2022 | 2,45 | 2,45 | 2,45 | 2,45 | -1,57% | 312,00 |
| 27.06.2022 | 2,49 | 2,49 | 2,49 | 2,49 | 0,12% | 80,00 |
| 24.06.2022 | 2,49 | 2,49 | 2,49 | 2,49 | 13,83% | 2.000,00 |
| 22.06.2022 | 2,18 | 2,18 | 2,18 | 2,18 | -6,71% | 29,00 |
| 21.06.2022 | 2,35 | 2,35 | 2,34 | 2,34 | 4,00% | 260,00 |