0,867$
0,15%
Echtzeit-Aktienkurs Opko Health Inc.
Bid:
Ask:
Aktienkurse zur Opko Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 0,90 | 0,91 | 0,86 | 0,87 | -3,24% | 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 |
08.01.2024 | 0,93 | 1,03 | 0,91 | 0,99 | 11,89% | 78.236.128,00 |
05.01.2024 | 0,92 | 0,95 | 0,85 | 0,89 | -1,95% | 160.753.111,00 |
04.01.2024 | 1,22 | 1,22 | 0,87 | 0,91 | -39,55% | 89.852.588,00 |
03.01.2024 | 1,55 | 1,56 | 1,49 | 1,50 | -4,46% | 3.383.166,00 |
02.01.2024 | 1,51 | 1,57 | 1,50 | 1,57 | 3,97% | 2.092.865,00 |
29.12.2023 | 1,57 | 1,59 | 1,49 | 1,51 | -4,43% | 2.760.757,00 |
28.12.2023 | 1,57 | 1,60 | 1,54 | 1,58 | 0,00% | 1.930.769,00 |
27.12.2023 | 1,63 | 1,66 | 1,56 | 1,58 | -2,47% | 3.495.018,00 |
26.12.2023 | 1,61 | 1,63 | 1,58 | 1,62 | 1,25% | 1.568.661,00 |
22.12.2023 | 1,60 | 1,64 | 1,57 | 1,60 | 0,00% | 1.834.968,00 |
21.12.2023 | 1,57 | 1,60 | 1,55 | 1,60 | 2,56% | 1.824.630,00 |
20.12.2023 | 1,60 | 1,66 | 1,55 | 1,56 | -3,70% | 1.781.763,00 |
19.12.2023 | 1,55 | 1,62 | 1,54 | 1,62 | 5,19% | 2.073.955,00 |
18.12.2023 | 1,55 | 1,55 | 1,50 | 1,54 | -0,32% | 1.777.420,00 |
15.12.2023 | 1,63 | 1,65 | 1,53 | 1,55 | -4,63% | 4.438.576,00 |
14.12.2023 | 1,54 | 1,66 | 1,54 | 1,62 | 4,18% | 2.904.797,00 |
13.12.2023 | 1,46 | 1,56 | 1,43 | 1,56 | 6,51% | 1.983.060,00 |
12.12.2023 | 1,53 | 1,53 | 1,45 | 1,46 | -4,26% | 1.599.706,00 |
11.12.2023 | 1,60 | 1,61 | 1,52 | 1,53 | -6,44% | 2.041.598,00 |
08.12.2023 | 1,60 | 1,63 | 1,56 | 1,63 | 1,87% | 1.105.866,00 |
07.12.2023 | 1,61 | 1,63 | 1,58 | 1,60 | 0,63% | 1.405.191,00 |
06.12.2023 | 1,60 | 1,64 | 1,59 | 1,59 | 0,00% | 1.913.689,00 |
05.12.2023 | 1,62 | 1,66 | 1,59 | 1,59 | -2,45% | 2.143.948,00 |
04.12.2023 | 1,53 | 1,64 | 1,53 | 1,63 | 6,54% | 2.443.382,00 |
01.12.2023 | 1,45 | 1,54 | 1,43 | 1,53 | 4,08% | 1.602.390,00 |
30.11.2023 | 1,52 | 1,55 | 1,46 | 1,47 | -3,92% | 4.083.064,00 |
29.11.2023 | 1,56 | 1,62 | 1,52 | 1,53 | -1,92% | 1.609.741,00 |
28.11.2023 | 1,57 | 1,57 | 1,52 | 1,56 | -0,64% | 1.298.642,00 |
27.11.2023 | 1,52 | 1,58 | 1,50 | 1,57 | 3,97% | 1.810.124,00 |
24.11.2023 | 1,55 | 1,57 | 1,51 | 1,51 | -1,31% | 576.061,00 |
22.11.2023 | 1,53 | 1,57 | 1,51 | 1,53 | 1,66% | 1.858.835,00 |
21.11.2023 | 1,49 | 1,51 | 1,43 | 1,51 | 1,69% | 1.413.154,00 |
20.11.2023 | 1,44 | 1,50 | 1,42 | 1,48 | 3,50% | 2.994.938,00 |
17.11.2023 | 1,44 | 1,45 | 1,40 | 1,43 | 0,00% | 1.290.139,00 |
16.11.2023 | 1,44 | 1,44 | 1,37 | 1,43 | 0,00% | 1.650.504,00 |
15.11.2023 | 1,39 | 1,48 | 1,39 | 1,43 | 2,88% | 2.191.219,00 |
14.11.2023 | 1,31 | 1,40 | 1,31 | 1,39 | 8,59% | 2.177.566,00 |
13.11.2023 | 1,27 | 1,33 | 1,25 | 1,28 | 1,59% | 1.740.580,00 |
10.11.2023 | 1,30 | 1,30 | 1,22 | 1,26 | -1,56% | 2.484.686,00 |
09.11.2023 | 1,33 | 1,34 | 1,25 | 1,28 | -4,48% | 1.980.702,00 |
08.11.2023 | 1,35 | 1,38 | 1,30 | 1,34 | 0,00% | 1.606.524,00 |
07.11.2023 | 1,30 | 1,40 | 1,30 | 1,34 | -0,74% | 3.101.425,00 |
06.11.2023 | 1,35 | 1,36 | 1,31 | 1,35 | 0,00% | 1.572.759,00 |
03.11.2023 | 1,30 | 1,37 | 1,30 | 1,35 | 5,47% | 1.972.357,00 |
02.11.2023 | 1,27 | 1,30 | 1,25 | 1,28 | 2,40% | 2.954.968,00 |
01.11.2023 | 1,24 | 1,26 | 1,22 | 1,25 | 0,00% | 1.959.070,00 |
31.10.2023 | 1,22 | 1,26 | 1,22 | 1,25 | 1,63% | 2.363.227,00 |
30.10.2023 | 1,24 | 1,26 | 1,20 | 1,23 | 0,00% | 1.377.971,00 |
27.10.2023 | 1,26 | 1,29 | 1,22 | 1,23 | -2,38% | 1.418.339,00 |
26.10.2023 | 1,26 | 1,28 | 1,23 | 1,26 | -0,79% | 1.616.630,00 |
25.10.2023 | 1,29 | 1,32 | 1,27 | 1,27 | -3,79% | 1.173.971,00 |
24.10.2023 | 1,27 | 1,35 | 1,27 | 1,32 | 4,76% | 2.068.809,00 |