23,300€
0,87%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,30 | 23,50 | 23,00 | 23,20 | 0,43% | - |
| 14.10.2025 | 22,90 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 13.10.2025 | 23,10 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 10.10.2025 | 23,10 | 23,50 | 22,60 | 22,90 | -0,87% | - |
| 09.10.2025 | 23,30 | 23,50 | 23,10 | 23,10 | -0,43% | - |
| 08.10.2025 | 23,30 | 23,50 | 23,10 | 23,20 | -0,43% | - |
| 07.10.2025 | 23,30 | 23,50 | 23,20 | 23,30 | 0,43% | - |
| 06.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 1.920,00 |
| 03.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 251,00 |
| 02.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 12,00 |
| 01.10.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -1,29% | 285,00 |
| 30.09.2025 | 23,40 | 23,50 | 23,10 | 23,30 | -2,10% | - |
| 29.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 283,00 |
| 26.09.2025 | 23,00 | 23,40 | 22,90 | 23,20 | 0,00% | - |
| 25.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 85,00 |
| 24.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | 1,00 |
| 23.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | 245,00 |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 36,00 |
| 19.09.2025 | 24,10 | 24,50 | 23,80 | 24,10 | -2,03% | - |
| 18.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | 248,00 |
| 17.09.2025 | 23,30 | 24,70 | 23,30 | 23,90 | 1,27% | - |
| 16.09.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -0,84% | - |
| 15.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,42% | 1,00 |
| 08.09.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 05.09.2025 | 24,70 | 24,90 | 24,30 | 24,80 | 0,40% | - |
| 04.09.2025 | 24,80 | 25,30 | 24,50 | 24,70 | 0,41% | - |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 500,00 |
| 02.09.2025 | 24,50 | 24,90 | 24,20 | 24,50 | -2,00% | - |
| 01.09.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 2,04% | 110,00 |
| 29.08.2025 | 24,50 | 25,00 | 24,20 | 24,50 | -0,81% | - |
| 28.08.2025 | 24,70 | 24,70 | 24,00 | 24,70 | 0,41% | - |
| 27.08.2025 | 24,10 | 24,70 | 23,90 | 24,60 | 2,50% | - |
| 26.08.2025 | 24,10 | 24,30 | 23,90 | 24,00 | -0,83% | - |
| 25.08.2025 | 24,50 | 25,20 | 23,50 | 24,20 | -1,63% | - |
| 22.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | 5,00 |
| 21.08.2025 | 23,40 | 24,10 | 23,30 | 24,10 | 7,59% | - |
| 20.08.2025 | 24,00 | 24,00 | 22,40 | 22,40 | -8,57% | 141,00 |
| 19.08.2025 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 18.08.2025 | 24,20 | 24,70 | 23,90 | 24,10 | -0,41% | - |
| 15.08.2025 | 24,30 | 24,50 | 24,10 | 24,20 | -0,82% | - |
| 14.08.2025 | 24,30 | 24,50 | 24,10 | 24,40 | 0,41% | - |
| 13.08.2025 | 24,40 | 24,50 | 24,20 | 24,30 | -0,41% | - |
| 12.08.2025 | 23,90 | 24,50 | 23,70 | 24,40 | -1,61% | - |
| 11.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | 40,00 |
| 08.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 3,00 |
| 07.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 28,00 |
| 06.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | 45,00 |
| 05.08.2025 | 24,60 | 24,60 | 24,20 | 24,30 | -1,22% | - |
| 04.08.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -0,81% | 50,00 |
| 01.08.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -3,50% | 115,00 |
| 31.07.2025 | 26,90 | 26,90 | 25,70 | 25,70 | -4,10% | - |
| 30.07.2025 | 25,50 | 27,00 | 24,00 | 26,80 | 2,68% | - |
| 29.07.2025 | 25,80 | 26,60 | 25,70 | 26,10 | 1,56% | - |
| 28.07.2025 | 25,50 | 25,80 | 25,40 | 25,70 | 1,98% | - |
| 25.07.2025 | 25,10 | 25,60 | 24,50 | 25,20 | 0,80% | - |
| 24.07.2025 | 25,70 | 25,70 | 25,00 | 25,00 | -2,34% | - |
| 23.07.2025 | 25,40 | 26,00 | 25,40 | 25,60 | 1,19% | - |
| 22.07.2025 | 24,90 | 25,60 | 24,90 | 25,30 | -2,69% | - |
| 21.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 32,00 |
| 18.07.2025 | 25,90 | 25,90 | 25,30 | 25,40 | -4,51% | - |
| 17.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | 1,00 |
| 16.07.2025 | 26,50 | 26,60 | 25,90 | 26,10 | -1,88% | - |
| 15.07.2025 | 26,30 | 26,80 | 26,20 | 26,60 | 1,14% | - |
| 14.07.2025 | 25,50 | 26,30 | 25,50 | 26,30 | 2,73% | - |
| 11.07.2025 | 26,00 | 26,30 | 25,50 | 25,60 | -1,54% | - |
| 10.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1,00 |
| 09.07.2025 | 26,10 | 26,30 | 26,10 | 26,20 | 0,00% | - |
| 08.07.2025 | 26,30 | 26,70 | 26,20 | 26,20 | -0,38% | - |
| 07.07.2025 | 25,90 | 26,50 | 25,90 | 26,30 | 1,15% | - |
| 04.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 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% | - |