29,800€
0,68%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,90 | 30,10 | 29,30 | 29,90 | 1,01% | 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 |
| 11.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 175,00 |
| 10.02.2025 | 30,10 | 30,40 | 30,00 | 30,40 | 1,33% | - |
| 07.02.2025 | 29,70 | 30,20 | 29,60 | 30,00 | 1,35% | - |
| 06.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 275,00 |
| 05.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 105,00 |
| 04.02.2025 | 29,90 | 30,20 | 29,30 | 29,80 | 0,00% | - |
| 03.02.2025 | 29,70 | 30,40 | 29,50 | 29,80 | 0,00% | - |
| 31.01.2025 | 30,20 | 30,30 | 29,80 | 29,80 | -1,00% | - |
| 30.01.2025 | 29,80 | 30,40 | 29,20 | 30,10 | 1,69% | - |
| 29.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 100,00 |
| 28.01.2025 | 30,00 | 30,40 | 29,60 | 29,70 | 0,34% | - |
| 27.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 485,00 |
| 24.01.2025 | 28,60 | 29,00 | 28,00 | 29,00 | 1,40% | - |
| 23.01.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | 400,00 |
| 22.01.2025 | 28,40 | 28,50 | 28,00 | 28,40 | 2,16% | - |
| 21.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 2,00 |
| 20.01.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 17.01.2025 | 28,60 | 28,70 | 28,00 | 28,40 | 0,00% | - |
| 16.01.2025 | 28,00 | 28,60 | 27,80 | 28,40 | 1,43% | - |
| 15.01.2025 | 28,00 | 28,40 | 27,60 | 28,00 | 0,36% | - |
| 14.01.2025 | 27,10 | 28,40 | 26,60 | 27,90 | 2,95% | - |
| 13.01.2025 | 23,40 | 27,20 | 23,40 | 27,10 | 15,81% | - |
| 10.01.2025 | 23,40 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 09.01.2025 | 23,50 | 23,50 | 23,40 | 23,40 | 0,86% | - |
| 08.01.2025 | 23,20 | 23,40 | 22,80 | 23,20 | 0,43% | - |
| 07.01.2025 | 23,00 | 23,40 | 22,70 | 23,10 | 0,43% | - |
| 06.01.2025 | 22,90 | 23,20 | 22,60 | 23,00 | 0,88% | - |
| 03.01.2025 | 22,10 | 23,00 | 22,00 | 22,80 | 2,70% | - |
| 02.01.2025 | 22,50 | 22,90 | 22,20 | 22,20 | 0,00% | - |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 2,00 |
| 27.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 45,00 |
| 23.12.2024 | 22,10 | 22,20 | 21,70 | 22,00 | 0,46% | - |
| 20.12.2024 | 21,70 | 22,60 | 21,60 | 21,90 | 0,46% | - |
| 19.12.2024 | 21,90 | 22,10 | 21,60 | 21,80 | -1,80% | - |
| 18.12.2024 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 17.12.2024 | 22,20 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 16.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 21,00 |
| 13.12.2024 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 12.12.2024 | 22,40 | 22,80 | 22,30 | 22,40 | 0,00% | - |
| 11.12.2024 | 22,80 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 10.12.2024 | 22,10 | 22,80 | 21,80 | 22,60 | 2,73% | - |
| 09.12.2024 | 21,60 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 06.12.2024 | 21,50 | 21,80 | 21,30 | 21,60 | 0,93% | - |
| 05.12.2024 | 22,50 | 22,60 | 21,40 | 21,40 | -5,31% | - |
| 04.12.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 03.12.2024 | 22,90 | 23,00 | 22,40 | 22,40 | -2,61% | - |
| 02.12.2024 | 22,60 | 23,20 | 22,40 | 23,00 | 0,88% | - |
| 29.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 34,00 |
| 28.11.2024 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | - |
| 27.11.2024 | 22,70 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 26.11.2024 | 22,30 | 22,80 | 22,20 | 22,60 | 1,80% | - |
| 25.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 45,00 |
| 22.11.2024 | 21,50 | 22,30 | 21,40 | 22,20 | 3,26% | - |
| 21.11.2024 | 20,70 | 21,50 | 20,60 | 21,50 | 2,38% | - |
| 20.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 22,00 |
| 19.11.2024 | 20,50 | 20,80 | 20,20 | 20,60 | -1,90% | - |
| 18.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 111,00 |
| 15.11.2024 | 21,00 | 21,10 | 20,50 | 20,80 | -5,45% | - |
| 14.11.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 4,76% | 392,00 |
| 13.11.2024 | 21,40 | 21,80 | 21,00 | 21,00 | -2,33% | - |
| 12.11.2024 | 21,40 | 22,00 | 21,20 | 21,50 | 0,00% | - |
| 11.11.2024 | 21,00 | 21,80 | 21,00 | 21,50 | 2,38% | - |
| 08.11.2024 | 21,40 | 21,60 | 20,70 | 21,00 | -0,94% | - |
| 07.11.2024 | 21,90 | 22,10 | 21,10 | 21,20 | -3,20% | - |
| 06.11.2024 | 21,20 | 22,20 | 21,20 | 21,90 | 7,35% | - |
| 05.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 28,00 |
| 04.11.2024 | 22,20 | 22,20 | 20,70 | 20,70 | -6,76% | - |
| 01.11.2024 | 21,20 | 22,30 | 21,10 | 22,20 | 1,83% | - |
| 31.10.2024 | 21,40 | 21,80 | 21,40 | 21,80 | -5,22% | 145,00 |
| 30.10.2024 | 24,80 | 24,80 | 23,00 | 23,00 | -18,44% | 102,00 |
| 29.10.2024 | 27,90 | 28,30 | 27,60 | 28,20 | 1,44% | - |
| 28.10.2024 | 27,30 | 28,00 | 27,30 | 27,80 | 1,83% | - |
| 25.10.2024 | 27,50 | 27,70 | 27,20 | 27,30 | -0,73% | - |
| 24.10.2024 | 27,80 | 28,30 | 27,50 | 27,50 | -1,43% | - |
| 23.10.2024 | 28,10 | 28,40 | 27,70 | 27,90 | -1,76% | - |
| 22.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 1,00 |
| 21.10.2024 | 29,10 | 29,20 | 28,10 | 28,10 | -3,44% | - |