12,700$
-1,17%
Echtzeit-Aktienkurs OptimizeRx Corp
Bid:
Ask:
Aktienkurse zur OptimizeRx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,87 | 13,01 | 12,50 | 12,69 | -1,25% | 197.610,00 |
| 16.05.2024 | 13,32 | 13,32 | 12,54 | 12,85 | -2,43% | 250.804,00 |
| 15.05.2024 | 13,95 | 14,13 | 12,50 | 13,17 | 25,67% | 662.892,00 |
| 14.05.2024 | 10,75 | 10,93 | 10,46 | 10,48 | -0,57% | 98.876,00 |
| 13.05.2024 | 10,94 | 10,99 | 10,34 | 10,54 | -2,50% | 90.934,00 |
| 10.05.2024 | 10,94 | 11,04 | 10,52 | 10,81 | -0,92% | 129.423,00 |
| 09.05.2024 | 10,59 | 10,93 | 10,55 | 10,91 | 2,92% | 100.835,00 |
| 08.05.2024 | 10,59 | 10,69 | 10,42 | 10,60 | -1,76% | 110.636,00 |
| 07.05.2024 | 10,69 | 10,87 | 10,56 | 10,79 | 1,60% | 58.656,00 |
| 06.05.2024 | 10,68 | 10,71 | 10,21 | 10,62 | 0,00% | 140.516,00 |
| 03.05.2024 | 10,94 | 10,97 | 10,60 | 10,62 | -0,75% | 103.033,00 |
| 02.05.2024 | 10,61 | 10,76 | 10,28 | 10,70 | 2,69% | 74.472,00 |
| 01.05.2024 | 10,25 | 10,56 | 10,04 | 10,42 | 2,26% | 176.652,00 |
| 30.04.2024 | 10,00 | 10,45 | 10,00 | 10,19 | 1,90% | 113.285,00 |
| 29.04.2024 | 10,15 | 10,48 | 10,00 | 10,00 | -1,19% | 143.395,00 |
| 26.04.2024 | 9,52 | 10,20 | 9,41 | 10,12 | 15,00% | 489.074,00 |
| 25.04.2024 | 9,09 | 9,09 | 8,44 | 8,80 | -3,93% | 140.094,00 |
| 24.04.2024 | 8,97 | 9,17 | 8,73 | 9,16 | 2,35% | 144.354,00 |
| 23.04.2024 | 9,09 | 9,58 | 8,91 | 8,95 | -1,54% | 134.323,00 |
| 22.04.2024 | 9,33 | 9,33 | 8,87 | 9,09 | -2,47% | 168.911,00 |
| 19.04.2024 | 9,25 | 9,56 | 9,17 | 9,32 | -0,32% | 298.861,00 |
| 18.04.2024 | 9,61 | 9,92 | 9,33 | 9,35 | -1,68% | 132.059,00 |
| 17.04.2024 | 10,03 | 10,03 | 9,51 | 9,51 | -4,52% | 124.027,00 |
| 16.04.2024 | 11,02 | 11,02 | 9,68 | 9,96 | -3,63% | 192.606,00 |
| 15.04.2024 | 10,62 | 10,79 | 10,25 | 10,34 | -3,95% | 63.551,00 |
| 12.04.2024 | 10,95 | 10,95 | 10,66 | 10,76 | -2,54% | 81.790,00 |
| 11.04.2024 | 11,02 | 11,20 | 10,79 | 11,04 | 0,73% | 59.823,00 |
| 10.04.2024 | 11,32 | 11,32 | 10,81 | 10,96 | -3,18% | 94.770,00 |
| 09.04.2024 | 11,12 | 11,69 | 11,12 | 11,32 | 1,80% | 118.554,00 |
| 08.04.2024 | 11,46 | 11,46 | 11,11 | 11,12 | -2,20% | 51.081,00 |
| 05.04.2024 | 11,13 | 11,50 | 10,99 | 11,37 | 1,43% | 81.348,00 |
| 04.04.2024 | 11,55 | 11,70 | 11,13 | 11,21 | 0,36% | 104.966,00 |
| 03.04.2024 | 11,17 | 11,41 | 11,06 | 11,17 | -0,53% | 54.985,00 |
| 02.04.2024 | 11,23 | 11,27 | 10,96 | 11,23 | -1,66% | 73.942,00 |
| 01.04.2024 | 12,23 | 12,23 | 11,23 | 11,42 | -6,01% | 143.744,00 |
| 28.03.2024 | 11,78 | 12,40 | 11,65 | 12,15 | 0,00% | 419.141,00 |
| 27.03.2024 | 12,11 | 12,22 | 11,85 | 12,15 | 1,33% | 171.774,00 |
| 26.03.2024 | 12,00 | 12,41 | 11,82 | 11,99 | 1,78% | 103.588,00 |
| 25.03.2024 | 11,60 | 11,85 | 11,31 | 11,78 | 2,70% | 168.949,00 |
| 22.03.2024 | 12,22 | 12,25 | 10,73 | 11,47 | -6,33% | 221.141,00 |
| 21.03.2024 | 12,78 | 12,78 | 12,12 | 12,25 | -3,28% | 110.601,00 |
| 20.03.2024 | 12,67 | 12,90 | 12,15 | 12,66 | 0,48% | 136.482,00 |
| 19.03.2024 | 12,30 | 12,84 | 12,04 | 12,60 | 3,11% | 134.208,00 |
| 18.03.2024 | 12,66 | 12,66 | 11,92 | 12,22 | -3,70% | 140.461,00 |
| 15.03.2024 | 12,87 | 13,28 | 12,57 | 12,69 | -1,93% | 172.890,00 |
| 14.03.2024 | 13,49 | 14,08 | 12,80 | 12,94 | -4,36% | 69.739,00 |
| 13.03.2024 | 13,57 | 14,00 | 13,43 | 13,53 | -0,22% | 92.887,00 |
| 12.03.2024 | 14,61 | 14,80 | 12,86 | 13,56 | -14,50% | 398.410,00 |
| 11.03.2024 | 16,10 | 16,31 | 15,66 | 15,86 | -1,92% | 84.838,00 |
| 08.03.2024 | 16,32 | 16,65 | 15,98 | 16,17 | 0,06% | 63.296,00 |
| 07.03.2024 | 15,74 | 16,17 | 15,38 | 16,16 | 3,99% | 53.264,00 |
| 06.03.2024 | 15,39 | 15,85 | 15,07 | 15,54 | 0,71% | 100.133,00 |
| 05.03.2024 | 16,05 | 16,14 | 15,39 | 15,43 | -4,04% | 139.902,00 |
| 04.03.2024 | 15,99 | 16,52 | 15,78 | 16,08 | 0,82% | 181.028,00 |
| 01.03.2024 | 15,88 | 16,02 | 15,51 | 15,95 | 0,76% | 87.518,00 |
| 29.02.2024 | 15,96 | 16,02 | 15,31 | 15,83 | 1,41% | 141.961,00 |
| 28.02.2024 | 15,27 | 15,66 | 14,92 | 15,61 | 0,71% | 61.717,00 |
| 27.02.2024 | 15,00 | 15,71 | 14,96 | 15,50 | 3,20% | 89.161,00 |
| 26.02.2024 | 15,04 | 15,39 | 14,90 | 15,02 | -0,99% | 101.520,00 |
| 23.02.2024 | 15,26 | 15,29 | 14,95 | 15,17 | -0,13% | 70.821,00 |
| 22.02.2024 | 15,27 | 15,50 | 14,90 | 15,19 | -0,98% | 66.869,00 |
| 21.02.2024 | 15,70 | 15,73 | 14,76 | 15,34 | -2,23% | 142.333,00 |
| 20.02.2024 | 15,52 | 16,00 | 14,93 | 15,69 | -0,70% | 86.922,00 |
| 16.02.2024 | 15,83 | 15,88 | 15,62 | 15,80 | -0,69% | 47.049,00 |
| 15.02.2024 | 15,51 | 16,09 | 15,51 | 15,91 | 2,78% | 98.496,00 |
| 14.02.2024 | 15,06 | 15,64 | 15,01 | 15,48 | 4,74% | 60.769,00 |
| 13.02.2024 | 14,94 | 15,41 | 14,52 | 14,78 | -4,90% | 105.985,00 |
| 12.02.2024 | 15,31 | 15,58 | 13,78 | 15,54 | 1,51% | 64.766,00 |
| 09.02.2024 | 15,60 | 15,71 | 15,23 | 15,31 | -1,29% | 68.301,00 |
| 08.02.2024 | 15,00 | 15,58 | 14,78 | 15,51 | 2,99% | 86.784,00 |
| 07.02.2024 | 15,12 | 15,32 | 14,80 | 15,06 | -0,40% | 88.285,00 |
| 06.02.2024 | 14,78 | 15,19 | 14,78 | 15,12 | 1,82% | 60.520,00 |
| 05.02.2024 | 14,38 | 14,92 | 14,21 | 14,85 | 1,16% | 128.115,00 |
| 02.02.2024 | 14,48 | 15,03 | 14,47 | 14,68 | -0,74% | 91.090,00 |
| 01.02.2024 | 14,16 | 14,92 | 13,93 | 14,79 | 4,52% | 91.258,00 |
| 31.01.2024 | 13,99 | 14,71 | 13,71 | 14,15 | 0,86% | 72.703,00 |
| 30.01.2024 | 14,56 | 14,61 | 14,02 | 14,03 | -4,10% | 65.529,00 |
| 29.01.2024 | 14,36 | 14,65 | 14,11 | 14,63 | 1,60% | 58.024,00 |
| 26.01.2024 | 14,88 | 14,99 | 14,36 | 14,40 | -2,44% | 73.863,00 |
| 25.01.2024 | 15,13 | 15,29 | 14,35 | 14,76 | -0,81% | 62.417,00 |
| 24.01.2024 | 15,77 | 15,86 | 14,84 | 14,88 | -4,37% | 84.055,00 |
| 23.01.2024 | 15,85 | 16,17 | 15,54 | 15,56 | -0,13% | 81.646,00 |
| 22.01.2024 | 15,09 | 15,76 | 14,88 | 15,58 | 4,14% | 113.763,00 |
| 19.01.2024 | 15,35 | 15,39 | 14,91 | 14,96 | -2,09% | 74.279,00 |
| 18.01.2024 | 15,26 | 15,57 | 14,96 | 15,28 | 0,33% | 182.876,00 |
| 17.01.2024 | 14,59 | 15,23 | 14,59 | 15,23 | 2,35% | 101.371,00 |
| 16.01.2024 | 14,60 | 14,92 | 14,36 | 14,88 | 0,68% | 95.949,00 |
| 12.01.2024 | 15,07 | 15,07 | 14,61 | 14,78 | -1,07% | 103.565,00 |
| 11.01.2024 | 14,82 | 15,29 | 14,62 | 14,94 | 0,47% | 129.339,00 |
| 10.01.2024 | 15,11 | 15,11 | 14,37 | 14,87 | -2,24% | 163.802,00 |
| 09.01.2024 | 15,67 | 15,83 | 14,71 | 15,21 | 13,85% | 301.573,00 |
| 08.01.2024 | 13,23 | 13,47 | 13,03 | 13,36 | 0,83% | 67.408,00 |
| 05.01.2024 | 13,21 | 13,65 | 13,15 | 13,25 | -0,45% | 87.885,00 |
| 04.01.2024 | 13,24 | 13,38 | 12,94 | 13,31 | -0,30% | 142.456,00 |
| 03.01.2024 | 13,83 | 13,97 | 13,31 | 13,35 | -4,91% | 173.356,00 |
| 02.01.2024 | 14,09 | 14,27 | 13,89 | 14,04 | -1,89% | 90.259,00 |
| 29.12.2023 | 14,41 | 14,69 | 14,28 | 14,31 | -1,24% | 112.226,00 |
| 28.12.2023 | 13,96 | 14,60 | 13,96 | 14,49 | 2,77% | 99.288,00 |
| 27.12.2023 | 14,42 | 14,42 | 13,80 | 14,10 | 0,14% | 113.579,00 |
| 26.12.2023 | 14,11 | 14,30 | 13,82 | 14,08 | 0,57% | 127.423,00 |