1,374$
0,26%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,42 | 1,44 | 1,37 | 1,37 | -2,84% | 8.920.867,00 |
| 30.05.2024 | 1,37 | 1,45 | 1,37 | 1,41 | 3,30% | 4.395.693,00 |
| 29.05.2024 | 1,34 | 1,40 | 1,32 | 1,37 | 0,37% | 5.016.046,00 |
| 28.05.2024 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 3.297.722,00 |
| 24.05.2024 | 1,31 | 1,36 | 1,28 | 1,36 | 6,25% | 2.345.016,00 |
| 23.05.2024 | 1,31 | 1,33 | 1,26 | 1,28 | -3,03% | 2.785.506,00 |
| 22.05.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 1,54% | 1.854.074,00 |
| 21.05.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -1,52% | 3.206.459,00 |
| 20.05.2024 | 1,33 | 1,36 | 1,31 | 1,32 | 0,00% | 2.380.540,00 |
| 17.05.2024 | 1,30 | 1,36 | 1,27 | 1,32 | 1,54% | 2.821.708,00 |
| 16.05.2024 | 1,33 | 1,35 | 1,29 | 1,30 | -3,70% | 2.169.745,00 |
| 15.05.2024 | 1,30 | 1,36 | 1,29 | 1,35 | 3,45% | 3.121.972,00 |
| 14.05.2024 | 1,25 | 1,33 | 1,25 | 1,31 | 3,57% | 3.857.536,00 |
| 13.05.2024 | 1,28 | 1,31 | 1,26 | 1,26 | -1,56% | 2.245.047,00 |
| 10.05.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 1,59% | 2.103.547,00 |
| 09.05.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | 1.717.461,00 |
| 08.05.2024 | 1,17 | 1,25 | 1,15 | 1,25 | -5,30% | 5.448.980,00 |
| 07.05.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 0,00% | 4.736.105,00 |
| 06.05.2024 | 1,29 | 1,34 | 1,29 | 1,32 | 1,54% | 3.116.758,00 |
| 03.05.2024 | 1,32 | 1,35 | 1,29 | 1,30 | -0,76% | 4.487.673,00 |
| 02.05.2024 | 1,29 | 1,31 | 1,27 | 1,31 | 3,15% | 6.781.707,00 |
| 01.05.2024 | 1,25 | 1,28 | 1,22 | 1,27 | 4,10% | 5.334.856,00 |
| 30.04.2024 | 1,23 | 1,27 | 1,21 | 1,22 | -1,61% | 3.102.848,00 |
| 29.04.2024 | 1,26 | 1,31 | 1,24 | 1,24 | -1,59% | 4.185.974,00 |
| 26.04.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,28% | 1.947.676,00 |
| 25.04.2024 | 1,20 | 1,23 | 1,19 | 1,22 | -0,81% | 4.751.377,00 |
| 24.04.2024 | 1,26 | 1,27 | 1,21 | 1,23 | -1,60% | 6.063.826,00 |
| 23.04.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | 2.387.338,00 |
| 22.04.2024 | 1,24 | 1,28 | 1,22 | 1,23 | 0,00% | 3.627.063,00 |
| 19.04.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 0,00% | 2.666.432,00 |
| 18.04.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -1,99% | 4.096.872,00 |
| 17.04.2024 | 1,22 | 1,26 | 1,21 | 1,26 | 3,72% | 4.733.342,00 |
| 16.04.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -2,81% | 4.061.922,00 |
| 15.04.2024 | 1,24 | 1,27 | 1,21 | 1,25 | 1,22% | 3.731.536,00 |
| 12.04.2024 | 1,26 | 1,27 | 1,21 | 1,23 | -4,65% | 4.737.698,00 |
| 11.04.2024 | 1,27 | 1,29 | 1,21 | 1,29 | 1,57% | 3.358.603,00 |
| 10.04.2024 | 1,34 | 1,34 | 1,21 | 1,27 | -8,63% | 12.158.449,00 |
| 09.04.2024 | 1,40 | 1,43 | 1,36 | 1,39 | -0,36% | 14.155.752,00 |
| 08.04.2024 | 1,37 | 1,43 | 1,36 | 1,40 | 3,33% | 8.682.281,00 |
| 05.04.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -0,74% | 4.288.416,00 |
| 04.04.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,74% | 6.175.235,00 |
| 03.04.2024 | 1,33 | 1,40 | 1,32 | 1,35 | -0,74% | 11.598.625,00 |
| 02.04.2024 | 1,26 | 1,37 | 1,23 | 1,36 | 3,03% | 10.991.394,00 |
| 01.04.2024 | 1,20 | 1,36 | 1,19 | 1,32 | 10,00% | 14.490.497,00 |
| 28.03.2024 | 1,13 | 1,25 | 1,12 | 1,20 | 12,15% | 28.900.563,00 |
| 27.03.2024 | 1,00 | 1,11 | 1,00 | 1,07 | 5,94% | 11.816.653,00 |
| 26.03.2024 | 1,00 | 1,01 | 0,99 | 1,01 | 0,00% | 3.616.364,00 |
| 25.03.2024 | 0,96 | 1,01 | 0,92 | 1,01 | 4,66% | 29.847.768,00 |
| 22.03.2024 | 0,98 | 0,99 | 0,92 | 0,97 | 3,76% | 25.547.040,00 |
| 21.03.2024 | 0,89 | 1,01 | 0,89 | 0,93 | 4,49% | 21.709.669,00 |
| 20.03.2024 | 0,88 | 0,92 | 0,87 | 0,89 | 2,26% | 17.250.968,00 |
| 19.03.2024 | 0,87 | 0,88 | 0,86 | 0,87 | 0,55% | 9.352.971,00 |
| 18.03.2024 | 0,90 | 0,91 | 0,86 | 0,87 | -3,30% | 10.704.691,00 |
| 15.03.2024 | 0,90 | 0,92 | 0,89 | 0,90 | 1,08% | 9.806.740,00 |
| 14.03.2024 | 0,93 | 0,93 | 0,88 | 0,89 | -3,69% | 10.628.142,00 |
| 13.03.2024 | 0,94 | 0,94 | 0,91 | 0,92 | -0,93% | 9.752.721,00 |
| 12.03.2024 | 0,93 | 0,94 | 0,92 | 0,93 | -1,49% | 6.028.716,00 |
| 11.03.2024 | 0,96 | 0,97 | 0,94 | 0,94 | -1,68% | 7.665.735,00 |
| 08.03.2024 | 0,97 | 1,00 | 0,93 | 0,96 | 0,70% | 8.912.875,00 |
| 07.03.2024 | 0,96 | 0,98 | 0,94 | 0,95 | 0,85% | 6.690.422,00 |
| 06.03.2024 | 0,97 | 0,97 | 0,93 | 0,94 | 0,35% | 12.624.887,00 |
| 05.03.2024 | 0,99 | 1,01 | 0,92 | 0,94 | -6,00% | 15.563.245,00 |
| 04.03.2024 | 0,98 | 1,01 | 0,98 | 1,00 | 0,70% | 3.206.770,00 |
| 01.03.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -0,26% | 8.760.494,00 |
| 29.02.2024 | 1,00 | 1,02 | 0,98 | 1,00 | 1,02% | 5.050.129,00 |
| 28.02.2024 | 1,00 | 1,01 | 0,95 | 0,99 | -5,24% | 12.950.513,00 |
| 27.02.2024 | 1,01 | 1,07 | 0,99 | 1,04 | 4,37% | 10.370.081,00 |
| 26.02.2024 | 0,96 | 1,01 | 0,96 | 1,00 | 5,34% | 7.285.133,00 |
| 23.02.2024 | 1,00 | 1,00 | 0,94 | 0,95 | -2,48% | 6.491.783,00 |
| 22.02.2024 | 1,02 | 1,04 | 0,96 | 0,97 | -4,89% | 8.706.406,00 |
| 21.02.2024 | 1,03 | 1,04 | 0,94 | 1,02 | 0,00% | 26.673.580,00 |
| 20.02.2024 | 1,02 | 1,05 | 1,02 | 1,02 | 0,99% | 2.723.208,00 |
| 16.02.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -0,98% | 1.971.095,00 |
| 15.02.2024 | 1,05 | 1,07 | 1,00 | 1,02 | -0,97% | 3.028.236,00 |
| 14.02.2024 | 1,02 | 1,03 | 1,00 | 1,03 | 3,00% | 1.937.888,00 |
| 13.02.2024 | 1,03 | 1,04 | 1,00 | 1,00 | -4,76% | 2.499.389,00 |
| 12.02.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,00% | 2.938.926,00 |
| 09.02.2024 | 1,02 | 1,07 | 1,01 | 1,05 | 1,94% | 3.556.048,00 |
| 08.02.2024 | 0,99 | 1,04 | 0,99 | 1,03 | 3,00% | 4.085.527,00 |
| 07.02.2024 | 0,99 | 1,02 | 0,92 | 1,00 | 2,08% | 16.243.592,00 |
| 06.02.2024 | 0,98 | 1,01 | 0,97 | 0,98 | 0,21% | 8.688.016,00 |
| 05.02.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -1,76% | 8.355.312,00 |
| 02.02.2024 | 1,00 | 1,01 | 0,97 | 1,00 | -1,49% | 15.007.475,00 |
| 01.02.2024 | 1,04 | 1,05 | 0,99 | 1,01 | -1,94% | 7.121.207,00 |
| 31.01.2024 | 1,01 | 1,06 | 1,01 | 1,03 | 1,98% | 4.736.794,00 |
| 30.01.2024 | 1,05 | 1,05 | 0,99 | 1,01 | -1,94% | 3.427.839,00 |
| 29.01.2024 | 0,99 | 1,05 | 0,97 | 1,03 | 4,57% | 10.715.095,00 |
| 26.01.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -0,22% | 11.059.611,00 |
| 25.01.2024 | 1,01 | 1,01 | 0,97 | 0,99 | -1,18% | 14.138.541,00 |
| 24.01.2024 | 1,03 | 1,06 | 0,99 | 1,00 | -0,10% | 5.726.027,00 |
| 23.01.2024 | 1,01 | 1,02 | 0,98 | 1,00 | -0,99% | 6.558.205,00 |
| 22.01.2024 | 1,00 | 1,02 | 0,97 | 1,01 | 1,30% | 6.691.705,00 |
| 19.01.2024 | 1,00 | 1,01 | 0,96 | 1,00 | 1,61% | 5.866.059,00 |
| 18.01.2024 | 1,02 | 1,05 | 0,95 | 0,98 | -0,66% | 8.373.081,00 |
| 17.01.2024 | 0,95 | 1,01 | 0,94 | 0,99 | 4,99% | 9.796.971,00 |
| 16.01.2024 | 0,98 | 0,99 | 0,93 | 0,94 | -3,80% | 8.197.788,00 |
| 12.01.2024 | 0,96 | 1,02 | 0,95 | 0,98 | 2,56% | 13.523.588,00 |
| 11.01.2024 | 1,02 | 1,03 | 0,93 | 0,95 | -6,51% | 30.038.785,00 |
| 10.01.2024 | 1,06 | 1,09 | 0,97 | 1,02 | -2,86% | 24.915.676,00 |
| 09.01.2024 | 1,00 | 1,11 | 0,99 | 1,05 | 5,56% | 20.161.050,00 |