20,300€
0,50%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 200,00 |
| 07.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 1,00 |
| 03.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | 500,00 |
| 02.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 50,00 |
| 31.08.2026 | 20,60 | 21,10 | 20,15 | 20,20 | -2,42% | - |
| 28.08.2026 | 20,60 | 20,80 | 20,40 | 20,70 | 0,49% | - |
| 27.08.2026 | 20,60 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 26.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 18,00 |
| 25.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 18,00 |
| 24.08.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | 33,00 |
| 21.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 2,74% | 110,00 |
| 20.08.2026 | 20,00 | 20,40 | 19,80 | 20,05 | 0,25% | - |
| 19.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 29,00 |
| 18.08.2026 | 19,60 | 20,40 | 19,60 | 20,40 | 1,75% | 3,00 |
| 17.08.2026 | 20,60 | 20,80 | 20,05 | 20,05 | -3,14% | - |
| 14.08.2026 | 20,80 | 21,00 | 20,60 | 20,70 | 0,98% | - |
| 12.08.2026 | 20,90 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 11.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 50,00 |
| 10.08.2026 | 20,70 | 21,00 | 20,35 | 20,40 | -1,45% | - |
| 07.08.2026 | 20,50 | 21,00 | 20,20 | 20,70 | 1,47% | - |
| 06.08.2026 | 20,60 | 20,80 | 20,20 | 20,40 | -2,86% | - |
| 05.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | 25,00 |
| 04.08.2026 | 20,60 | 21,00 | 20,15 | 20,50 | -0,49% | - |
| 03.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,78% | 2,00 |
| 31.07.2026 | 19,60 | 19,85 | 19,10 | 19,85 | -0,75% | - |
| 30.07.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -4,76% | 260,00 |
| 29.07.2026 | 19,30 | 21,40 | 19,30 | 21,00 | 7,14% | 47,00 |
| 28.07.2026 | 18,90 | 20,00 | 18,70 | 19,60 | 1,55% | 614,00 |
| 27.07.2026 | 19,15 | 19,40 | 18,70 | 19,30 | 1,05% | - |
| 24.07.2026 | 18,10 | 19,10 | 18,10 | 19,10 | 1,60% | 63,00 |
| 23.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | 8,00 |
| 22.07.2026 | 19,00 | 19,00 | 18,55 | 18,55 | 0,27% | - |
| 20.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | 13,00 |
| 17.07.2026 | 19,20 | 19,40 | 19,15 | 19,40 | -1,02% | - |
| 16.07.2026 | 18,80 | 19,60 | 18,80 | 19,60 | 4,26% | 213,00 |
| 15.07.2026 | 18,70 | 19,10 | 18,30 | 18,80 | -1,31% | - |
| 14.07.2026 | 19,00 | 19,25 | 19,00 | 19,05 | -1,30% | - |
| 13.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 1,00 |
| 10.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 80,00 |
| 09.07.2026 | 18,40 | 18,80 | 18,40 | 18,80 | -2,84% | 2,00 |
| 08.07.2026 | 18,80 | 19,35 | 18,45 | 19,35 | 2,38% | - |
| 07.07.2026 | 18,30 | 18,90 | 18,30 | 18,90 | 1,07% | 27,00 |
| 06.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | 6,00 |
| 02.07.2026 | 18,80 | 19,10 | 18,80 | 19,10 | 3,24% | 7,00 |
| 01.07.2026 | 18,00 | 18,80 | 18,00 | 18,50 | 0,54% | 4,00 |
| 30.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,42% | 6,00 |
| 29.06.2026 | 19,20 | 19,65 | 18,80 | 19,25 | 1,32% | - |
| 26.06.2026 | 18,80 | 19,15 | 18,60 | 19,00 | -1,55% | - |
| 24.06.2026 | 18,90 | 19,30 | 18,90 | 19,30 | 2,12% | 693,00 |
| 23.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 5,00 |
| 22.06.2026 | 18,80 | 19,40 | 18,70 | 18,70 | -3,61% | 52,00 |
| 18.06.2026 | 18,60 | 19,40 | 18,30 | 19,40 | 3,74% | 113,00 |
| 17.06.2026 | 18,65 | 18,90 | 18,40 | 18,70 | 1,08% | - |
| 16.06.2026 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | 256,00 |
| 15.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,51% | 566,00 |
| 12.06.2026 | 17,95 | 18,20 | 17,70 | 17,95 | -0,28% | - |
| 11.06.2026 | 19,20 | 19,20 | 18,00 | 18,00 | -2,17% | 763,00 |
| 10.06.2026 | 17,80 | 18,60 | 17,80 | 18,40 | 2,79% | 35,00 |
| 09.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 200,00 |
| 08.06.2026 | 17,75 | 17,90 | 17,70 | 17,70 | -0,56% | - |
| 05.06.2026 | 17,60 | 17,80 | 17,40 | 17,80 | 2,89% | 535,00 |
| 04.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 60,00 |
| 03.06.2026 | 17,90 | 17,90 | 17,30 | 17,30 | -1,70% | 305,00 |
| 02.06.2026 | 17,90 | 17,90 | 17,20 | 17,60 | 0,00% | 54,00 |
| 01.06.2026 | 17,50 | 18,40 | 17,50 | 17,60 | -2,22% | 1.211,00 |
| 29.05.2026 | 18,10 | 19,00 | 18,00 | 18,00 | -4,76% | 1.199,00 |
| 28.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 6,00 |
| 27.05.2026 | 18,50 | 18,80 | 18,50 | 18,60 | 2,20% | 160,00 |
| 26.05.2026 | 18,25 | 18,45 | 17,95 | 18,20 | 2,82% | - |
| 25.05.2026 | 17,70 | 18,50 | 17,70 | 17,70 | -3,28% | 45,00 |
| 22.05.2026 | 18,90 | 18,90 | 18,30 | 18,30 | -3,17% | 733,00 |
| 21.05.2026 | 18,70 | 19,50 | 18,60 | 18,90 | 1,61% | 53,00 |
| 20.05.2026 | 17,60 | 19,00 | 17,60 | 18,60 | 3,33% | 434,00 |
| 19.05.2026 | 17,30 | 18,00 | 17,20 | 18,00 | 10,43% | 369,00 |
| 18.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 11,00 |
| 15.05.2026 | 16,70 | 17,50 | 16,70 | 16,90 | -1,17% | 239,00 |
| 14.05.2026 | 17,30 | 17,30 | 16,60 | 17,10 | 3,64% | 22,00 |
| 13.05.2026 | 17,10 | 17,10 | 16,40 | 16,50 | -1,20% | 6,00 |
| 12.05.2026 | 16,80 | 16,90 | 16,70 | 16,70 | 0,00% | 1.848,00 |
| 11.05.2026 | 17,80 | 17,80 | 16,70 | 16,70 | -4,57% | 432,00 |
| 08.05.2026 | 17,60 | 18,40 | 17,50 | 17,50 | -0,57% | 88,00 |
| 07.05.2026 | 17,80 | 17,80 | 17,30 | 17,60 | 0,00% | 137,00 |
| 06.05.2026 | 18,00 | 18,80 | 17,60 | 17,60 | -4,86% | 300,00 |
| 05.05.2026 | 18,90 | 18,90 | 18,10 | 18,50 | 1,65% | 913,00 |
| 04.05.2026 | 16,80 | 18,40 | 16,80 | 18,20 | 5,81% | 1.825,00 |
| 30.04.2026 | 17,10 | 17,20 | 15,30 | 17,20 | -26,50% | 2.975,00 |
| 29.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 25,00 |
| 28.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 1,00 |
| 27.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 33,00 |
| 24.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 60,00 |
| 23.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 4,00 |
| 22.04.2026 | 24,00 | 24,10 | 23,90 | 24,00 | -4,00% | - |
| 21.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,88% | 129,00 |
| 20.04.2026 | 24,30 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 17.04.2026 | 24,50 | 24,70 | 23,50 | 24,50 | 1,24% | - |
| 16.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 8,00 |
| 15.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,45% | 94,00 |
| 14.04.2026 | 24,60 | 24,70 | 24,50 | 24,70 | 0,41% | - |
| 13.04.2026 | 24,30 | 24,70 | 24,30 | 24,60 | -1,60% | - |
| 10.04.2026 | 25,10 | 25,30 | 24,80 | 25,00 | -0,79% | - |