25,900€
-1,15%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,90 | 26,00 | 25,80 | 25,80 | -1,53% | 28,00 |
| 03.07.2025 | 26,30 | 26,60 | 26,20 | 26,20 | -0,38% | - |
| 02.07.2025 | 27,20 | 27,20 | 26,30 | 26,30 | -2,59% | - |
| 01.07.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 30.06.2025 | 27,70 | 28,00 | 27,10 | 27,60 | 0,73% | - |
| 27.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 35,00 |
| 26.06.2025 | 27,20 | 27,80 | 27,00 | 27,40 | 0,37% | - |
| 25.06.2025 | 28,20 | 28,20 | 27,30 | 27,30 | -1,80% | - |
| 24.06.2025 | 27,00 | 27,80 | 26,90 | 27,80 | 4,12% | - |
| 23.06.2025 | 27,30 | 27,80 | 26,70 | 26,70 | -3,96% | - |
| 20.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 17,00 |
| 19.06.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 18.06.2025 | 27,70 | 28,00 | 27,20 | 27,40 | -1,44% | - |
| 17.06.2025 | 27,30 | 27,80 | 27,10 | 27,80 | 1,09% | - |
| 16.06.2025 | 27,40 | 27,60 | 26,90 | 27,50 | 0,36% | - |
| 13.06.2025 | 27,30 | 27,80 | 27,20 | 27,40 | -0,36% | - |
| 12.06.2025 | 27,30 | 27,60 | 27,00 | 27,50 | -0,36% | - |
| 11.06.2025 | 28,20 | 28,60 | 27,40 | 27,60 | -1,78% | - |
| 10.06.2025 | 27,80 | 28,20 | 27,50 | 28,10 | 1,08% | - |
| 09.06.2025 | 27,90 | 28,00 | 27,40 | 27,80 | -2,11% | - |
| 06.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 35,00 |
| 05.06.2025 | 27,50 | 28,40 | 27,20 | 28,10 | 2,18% | - |
| 04.06.2025 | 27,90 | 28,20 | 27,20 | 27,50 | -1,08% | - |
| 03.06.2025 | 27,80 | 28,00 | 27,40 | 27,80 | -3,47% | - |
| 02.06.2025 | 29,00 | 29,20 | 28,80 | 28,80 | -1,37% | 241,00 |
| 30.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 1,00 |
| 29.05.2025 | 28,60 | 28,60 | 28,00 | 28,40 | 1,07% | - |
| 28.05.2025 | 28,20 | 28,60 | 28,00 | 28,10 | -1,06% | - |
| 27.05.2025 | 27,70 | 28,40 | 27,70 | 28,40 | 1,79% | - |
| 26.05.2025 | 27,70 | 28,00 | 27,70 | 27,90 | 1,09% | - |
| 23.05.2025 | 28,20 | 28,40 | 27,60 | 27,60 | -2,82% | - |
| 22.05.2025 | 28,80 | 29,00 | 28,40 | 28,40 | -1,73% | - |
| 21.05.2025 | 29,00 | 29,10 | 28,70 | 28,90 | -1,70% | - |
| 20.05.2025 | 29,30 | 29,70 | 28,60 | 29,40 | 0,00% | - |
| 19.05.2025 | 29,40 | 29,60 | 29,20 | 29,40 | -1,34% | - |
| 16.05.2025 | 29,10 | 29,80 | 28,70 | 29,80 | 5,67% | - |
| 15.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 180,00 |
| 14.05.2025 | 28,20 | 28,60 | 28,00 | 28,50 | 1,79% | - |
| 13.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 80,00 |
| 12.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 150,00 |
| 09.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 25,00 |
| 08.05.2025 | 29,70 | 29,90 | 27,60 | 28,30 | -1,74% | - |
| 07.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 19,00 |
| 06.05.2025 | 29,00 | 29,40 | 28,60 | 28,80 | -2,70% | - |
| 05.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 19,00 |
| 02.05.2025 | 28,30 | 29,60 | 28,20 | 29,20 | 8,15% | - |
| 30.04.2025 | 27,40 | 28,00 | 27,00 | 27,00 | 0,00% | 836,00 |
| 29.04.2025 | 29,10 | 31,10 | 26,00 | 27,00 | -6,25% | - |
| 28.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 10,00 |
| 25.04.2025 | 28,30 | 29,00 | 28,20 | 29,00 | 2,84% | - |
| 24.04.2025 | 28,20 | 28,80 | 27,80 | 28,20 | 0,71% | - |
| 23.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 50,00 |
| 22.04.2025 | 27,10 | 27,80 | 27,00 | 27,60 | -2,13% | - |
| 17.04.2025 | 28,70 | 28,80 | 27,60 | 28,20 | -0,70% | - |
| 16.04.2025 | 28,10 | 28,70 | 28,00 | 28,40 | -0,70% | - |
| 15.04.2025 | 27,90 | 28,80 | 27,80 | 28,60 | 2,51% | - |
| 14.04.2025 | 27,90 | 28,40 | 27,40 | 27,90 | 0,00% | - |
| 11.04.2025 | 30,20 | 30,30 | 27,20 | 27,90 | -7,62% | - |
| 10.04.2025 | 30,60 | 30,80 | 29,20 | 30,20 | -1,31% | - |
| 09.04.2025 | 29,20 | 31,30 | 28,80 | 30,60 | 2,00% | - |
| 08.04.2025 | 30,40 | 31,20 | 29,60 | 30,00 | -0,33% | - |
| 07.04.2025 | 29,50 | 30,80 | 29,00 | 30,10 | -1,95% | - |
| 04.04.2025 | 31,50 | 31,80 | 30,30 | 30,70 | -2,85% | - |
| 03.04.2025 | 31,10 | 31,90 | 30,30 | 31,60 | -1,56% | - |
| 02.04.2025 | 32,40 | 32,40 | 32,00 | 32,10 | -0,93% | - |
| 01.04.2025 | 32,30 | 32,80 | 32,10 | 32,40 | 1,25% | - |
| 31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 90,00 |
| 28.03.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -1,84% | - |
| 27.03.2025 | 32,60 | 32,80 | 32,30 | 32,60 | 0,00% | - |
| 26.03.2025 | 32,70 | 32,90 | 32,40 | 32,60 | 0,62% | - |
| 25.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 11,00 |
| 24.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 3,00 |
| 21.03.2025 | 31,60 | 32,10 | 31,40 | 32,00 | 1,27% | - |
| 20.03.2025 | 31,70 | 31,90 | 31,40 | 31,60 | -0,32% | - |
| 19.03.2025 | 31,50 | 31,80 | 31,30 | 31,70 | 1,60% | - |
| 18.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 43,00 |
| 17.03.2025 | 30,10 | 31,10 | 29,80 | 31,00 | 4,73% | - |
| 14.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 31,00 |
| 13.03.2025 | 30,10 | 30,50 | 29,60 | 29,60 | -1,99% | - |
| 12.03.2025 | 30,70 | 31,10 | 30,20 | 30,20 | -0,66% | - |
| 11.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 3,00 |
| 10.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 35,00 |
| 07.03.2025 | 31,60 | 31,80 | 31,30 | 31,40 | 0,64% | - |
| 06.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 1,00 |
| 05.03.2025 | 32,20 | 32,60 | 31,40 | 31,80 | -1,24% | 24,00 |
| 04.03.2025 | 31,60 | 32,80 | 31,60 | 32,20 | -0,62% | 14,00 |
| 03.03.2025 | 32,20 | 32,90 | 31,80 | 32,40 | 0,62% | - |
| 28.02.2025 | 31,90 | 32,30 | 31,80 | 32,20 | 0,94% | - |
| 27.02.2025 | 31,70 | 32,40 | 31,70 | 31,90 | 0,31% | - |
| 26.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 150,00 |
| 25.02.2025 | 30,50 | 31,10 | 30,30 | 31,00 | 1,64% | - |
| 24.02.2025 | 30,60 | 30,80 | 30,20 | 30,50 | -0,33% | - |
| 21.02.2025 | 30,90 | 31,00 | 30,40 | 30,60 | -0,65% | - |
| 20.02.2025 | 30,90 | 31,10 | 30,50 | 30,80 | -1,91% | - |
| 19.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 1,00 |
| 18.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 190,00 |
| 17.02.2025 | 30,00 | 30,10 | 30,00 | 30,00 | 0,00% | - |
| 14.02.2025 | 30,40 | 30,60 | 30,00 | 30,00 | -1,32% | - |
| 13.02.2025 | 30,60 | 31,10 | 30,40 | 30,40 | -0,65% | - |
| 12.02.2025 | 29,00 | 30,60 | 29,00 | 30,60 | 1,32% | 1.379,00 |