OPKO Health, Inc. OPK
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$1,61-0,01 (-0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,61 | -0,62 % | $1,63 | $1,64 | $1,60 | 2,39M |
| 2026-09-29 | $1,62 | -0,61 % | $1,62 | $1,64 | $1,61 | 1,73M |
| 2026-09-28 | $1,63 | -0,61 % | $1,64 | $1,65 | $1,61 | 1,61M |
| 2026-09-25 | $1,64 | 0,00 % | $1,65 | $1,66 | $1,62 | 1,53M |
| 2026-09-24 | $1,64 | -3,53 % | $1,69 | $1,70 | $1,62 | 2,70M |
| 2026-09-23 | $1,70 | -1,73 % | $1,71 | $1,74 | $1,68 | 1,78M |
| 2026-09-22 | $1,73 | +2,37 % | $1,70 | $1,75 | $1,69 | 3,48M |
| 2026-09-21 | $1,69 | +1,20 % | $1,67 | $1,69 | $1,64 | 1,78M |
| 2026-09-18 | $1,67 | +3,09 % | $1,62 | $1,68 | $1,61 | 5,34M |
| 2026-09-17 | $1,62 | +0,62 % | $1,64 | $1,65 | $1,61 | 1,71M |
| 2026-09-16 | $1,61 | +2,55 % | $1,59 | $1,65 | $1,58 | 2,29M |
| 2026-09-15 | $1,57 | +0,64 % | $1,57 | $1,59 | $1,54 | 1,42M |
| 2026-09-14 | $1,56 | -0,64 % | $1,59 | $1,60 | $1,54 | 2,15M |
| 2026-09-11 | $1,57 | +5,37 % | $1,49 | $1,58 | $1,47 | 5,18M |
| 2026-09-10 | $1,49 | -3,25 % | $1,53 | $1,53 | $1,48 | 1,45M |
| 2026-09-09 | $1,54 | -3,14 % | $1,58 | $1,60 | $1,53 | 1,42M |
| 2026-09-08 | $1,59 | -3,05 % | $1,63 | $1,63 | $1,54 | 2,58M |
| 2026-09-04 | $1,64 | +1,86 % | $1,59 | $1,65 | $1,57 | 2,35M |
| 2026-09-03 | $1,61 | -4,73 % | $1,71 | $1,73 | $1,59 | 7,55M |
| 2026-09-02 | $1,69 | +11,18 % | $1,55 | $1,72 | $1,54 | 7,14M |
| 2026-09-01 | $1,52 | +3,40 % | $1,47 | $1,53 | $1,47 | 3,06M |
| 2026-08-31 | $1,47 | -0,68 % | $1,48 | $1,49 | $1,46 | 2,36M |
| 2026-08-28 | $1,48 | -1,33 % | $1,49 | $1,50 | $1,46 | 2,41M |
| 2026-08-27 | $1,50 | -0,66 % | $1,49 | $1,53 | $1,49 | 2,71M |
| 2026-08-26 | $1,51 | +1,34 % | $1,50 | $1,52 | $1,47 | 2,89M |
| 2026-08-25 | $1,49 | +0,68 % | $1,49 | $1,51 | $1,47 | 2,24M |
| 2026-08-24 | $1,48 | 0,00 % | $1,49 | $1,51 | $1,47 | 1,92M |
| 2026-08-21 | $1,48 | +1,37 % | $1,47 | $1,52 | $1,46 | 2,66M |
| 2026-08-20 | $1,46 | 0,00 % | $1,44 | $1,48 | $1,42 | 2,54M |
| 2026-08-19 | $1,46 | +7,35 % | $1,37 | $1,48 | $1,36 | 3,37M |
| 2026-08-18 | $1,36 | 0,00 % | $1,38 | $1,39 | $1,36 | 1,60M |
| 2026-08-17 | $1,36 | -1,45 % | $1,35 | $1,38 | $1,32 | 3,04M |
| 2026-08-14 | $1,38 | -1,43 % | $1,39 | $1,40 | $1,32 | 3,28M |
| 2026-08-13 | $1,40 | +0,72 % | $1,41 | $1,43 | $1,39 | 1,62M |
| 2026-08-12 | $1,39 | 0,00 % | $1,39 | $1,41 | $1,38 | 1,83M |
| 2026-08-11 | $1,39 | 0,00 % | $1,39 | $1,41 | $1,37 | 1,84M |
| 2026-08-10 | $1,39 | +1,46 % | $1,36 | $1,40 | $1,36 | 2,56M |
| 2026-08-07 | $1,37 | +3,79 % | $1,32 | $1,41 | $1,32 | 2,70M |
| 2026-08-06 | $1,32 | -2,22 % | $1,35 | $1,38 | $1,32 | 2,56M |
| 2026-08-05 | $1,35 | +3,05 % | $1,31 | $1,36 | $1,29 | 2,68M |
| 2026-08-04 | $1,31 | 0,00 % | $1,32 | $1,35 | $1,28 | 3,71M |
| 2026-08-03 | $1,31 | -0,76 % | $1,30 | $1,37 | $1,30 | 4,62M |
| 2026-07-31 | $1,32 | -1,49 % | $1,33 | $1,35 | $1,31 | 2,83M |
| 2026-07-30 | $1,34 | -2,19 % | $1,36 | $1,38 | $1,31 | 3,22M |
| 2026-07-29 | $1,37 | -16,97 % | $1,65 | $1,65 | $1,36 | 9,20M |
| 2026-07-28 | $1,65 | +33,06 % | $1,38 | $1,73 | $1,37 | 34,59M |
| 2026-07-27 | $1,24 | +1,64 % | $1,23 | $1,25 | $1,21 | 4,35M |
| 2026-07-24 | $1,22 | +4,27 % | $1,19 | $1,23 | $1,18 | 2,55M |
| 2026-07-23 | $1,17 | -0,85 % | $1,17 | $1,20 | $1,17 | 2,96M |
| 2026-07-22 | $1,18 | -2,48 % | $1,22 | $1,23 | $1,17 | 3,59M |
| 2026-07-21 | $1,21 | +0,83 % | $1,20 | $1,25 | $1,19 | 2,17M |
| 2026-07-20 | $1,20 | +0,84 % | $1,20 | $1,23 | $1,19 | 2,73M |
| 2026-07-17 | $1,19 | 0,00 % | $1,19 | $1,22 | $1,18 | 1,75M |
| 2026-07-16 | $1,19 | -0,83 % | $1,20 | $1,22 | $1,18 | 3,72M |
| 2026-07-15 | $1,20 | -1,64 % | $1,22 | $1,26 | $1,20 | 1,79M |
| 2026-07-14 | $1,22 | -0,81 % | $1,22 | $1,24 | $1,19 | 3,14M |
| 2026-07-13 | $1,23 | -8,89 % | $1,35 | $1,35 | $1,22 | 5,06M |
| 2026-07-10 | $1,35 | -2,88 % | $1,39 | $1,41 | $1,35 | 2,06M |
| 2026-07-09 | $1,39 | -1,42 % | $1,41 | $1,43 | $1,37 | 2,86M |
| 2026-07-08 | $1,41 | -5,37 % | $1,48 | $1,49 | $1,41 | 2,06M |
| 2026-07-07 | $1,49 | -0,67 % | $1,49 | $1,51 | $1,46 | 2,13M |
| 2026-07-06 | $1,50 | -1,32 % | $1,53 | $1,55 | $1,50 | 1,96M |
| 2026-07-02 | $1,52 | -0,65 % | $1,53 | $1,57 | $1,51 | 2,16M |
| 2026-07-01 | $1,53 | +2,00 % | $1,51 | $1,54 | $1,49 | 2,93M |
| 2026-06-30 | $1,50 | -0,66 % | $1,51 | $1,53 | $1,48 | 2,33M |
| 2026-06-29 | $1,51 | -1,31 % | $1,54 | $1,55 | $1,49 | 5,81M |
| 2026-06-26 | $1,53 | +1,32 % | $1,54 | $1,61 | $1,50 | 8,42M |
| 2026-06-25 | $1,51 | +1,34 % | $1,50 | $1,54 | $1,49 | 1,89M |
| 2026-06-24 | $1,49 | +2,05 % | $1,46 | $1,52 | $1,46 | 2,37M |
| 2026-06-23 | $1,46 | +2,10 % | $1,42 | $1,49 | $1,41 | 2,84M |
| 2026-06-22 | $1,43 | +0,70 % | $1,42 | $1,47 | $1,36 | 3,79M |
| 2026-06-18 | $1,42 | +0,71 % | $1,43 | $1,46 | $1,41 | 5,23M |
| 2026-06-17 | $1,41 | +1,44 % | $1,39 | $1,42 | $1,39 | 2,05M |
| 2026-06-16 | $1,39 | -0,71 % | $1,41 | $1,42 | $1,38 | 1,97M |
| 2026-06-15 | $1,40 | -1,41 % | $1,43 | $1,44 | $1,36 | 2,60M |
| 2026-06-12 | $1,42 | -2,07 % | $1,45 | $1,48 | $1,42 | 1,76M |
| 2026-06-11 | $1,45 | +0,69 % | $1,44 | $1,46 | $1,41 | 2,06M |
| 2026-06-10 | $1,44 | 0,00 % | $1,44 | $1,47 | $1,43 | 2,22M |
| 2026-06-09 | $1,44 | +0,70 % | $1,43 | $1,46 | $1,40 | 2,00M |
| 2026-06-08 | $1,43 | -0,69 % | $1,45 | $1,47 | $1,42 | 1,94M |
| 2026-06-05 | $1,44 | -1,37 % | $1,47 | $1,55 | $1,43 | 3,95M |
| 2026-06-04 | $1,46 | 0,00 % | $1,47 | $1,48 | $1,41 | 2,63M |
| 2026-06-03 | $1,46 | +4,29 % | $1,39 | $1,47 | $1,37 | 4,75M |
| 2026-06-02 | $1,40 | 0,00 % | $1,38 | $1,43 | $1,37 | 3,44M |
| 2026-06-01 | $1,40 | -4,11 % | $1,43 | $1,45 | $1,37 | 3,34M |
| 2026-05-29 | $1,46 | +2,10 % | $1,44 | $1,50 | $1,44 | 2,89M |
| 2026-05-28 | $1,43 | +10,00 % | $1,29 | $1,45 | $1,29 | 5,43M |
| 2026-05-27 | $1,30 | +0,78 % | $1,29 | $1,31 | $1,27 | 2,17M |
| 2026-05-26 | $1,29 | +1,57 % | $1,27 | $1,30 | $1,26 | 2,47M |
| 2026-05-22 | $1,27 | -0,78 % | $1,27 | $1,30 | $1,24 | 3,16M |