17,900€
-5,29%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 25,00 | 25,40 | 24,40 | 25,20 | 1,61% | - |
| 08.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,53% | 600,00 |
| 07.04.2026 | 24,10 | 24,10 | 23,50 | 23,50 | 3,52% | - |
| 02.04.2026 | 22,70 | 22,70 | 22,60 | 22,70 | -1,73% | - |
| 01.04.2026 | 23,30 | 23,50 | 22,70 | 23,10 | -2,53% | - |
| 31.03.2026 | 23,80 | 23,80 | 23,70 | 23,70 | 0,42% | - |
| 30.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 85,00 |
| 27.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | 15,00 |
| 26.03.2026 | 24,60 | 24,60 | 24,00 | 24,10 | -2,82% | - |
| 25.03.2026 | 24,80 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 24.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 23.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 4,00 |
| 20.03.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -3,17% | 2.075,00 |
| 19.03.2026 | 25,80 | 26,20 | 25,00 | 25,20 | -2,33% | - |
| 18.03.2026 | 26,10 | 26,30 | 25,30 | 25,80 | 0,78% | - |
| 17.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 118,00 |
| 16.03.2026 | 25,80 | 26,00 | 25,50 | 25,50 | 0,00% | - |
| 13.03.2026 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | - |
| 12.03.2026 | 25,60 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 11.03.2026 | 25,50 | 25,80 | 25,20 | 25,70 | 0,39% | - |
| 10.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 50,00 |
| 09.03.2026 | 25,40 | 26,00 | 24,80 | 25,20 | -3,82% | - |
| 06.03.2026 | 26,30 | 26,80 | 26,10 | 26,20 | -2,24% | - |
| 05.03.2026 | 26,40 | 27,00 | 25,60 | 26,80 | 2,68% | - |
| 04.03.2026 | 26,70 | 27,00 | 25,60 | 26,10 | -3,33% | - |
| 03.03.2026 | 26,80 | 27,30 | 26,70 | 27,00 | 0,75% | - |
| 02.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | 24,00 |
| 27.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 24,00 |
| 26.02.2026 | 28,40 | 28,80 | 27,10 | 27,40 | -3,52% | - |
| 25.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 403,00 |
| 24.02.2026 | 29,40 | 29,40 | 28,20 | 29,00 | -5,84% | 1.879,00 |
| 23.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 3,00 |
| 20.02.2026 | 30,30 | 30,70 | 30,00 | 30,20 | -0,66% | - |
| 19.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 400,00 |
| 18.02.2026 | 29,80 | 30,50 | 29,40 | 30,00 | 0,33% | - |
| 17.02.2026 | 29,90 | 30,40 | 29,80 | 29,90 | 0,00% | - |
| 16.02.2026 | 30,00 | 30,00 | 29,90 | 29,90 | 3,10% | - |
| 13.02.2026 | 28,90 | 29,10 | 28,90 | 29,00 | -1,02% | - |
| 12.02.2026 | 29,20 | 29,40 | 29,20 | 29,30 | 3,53% | - |
| 11.02.2026 | 28,00 | 28,40 | 27,80 | 28,30 | 1,80% | - |
| 10.02.2026 | 27,80 | 28,40 | 27,70 | 27,80 | 0,00% | - |
| 09.02.2026 | 27,60 | 27,80 | 27,60 | 27,80 | -3,14% | 234,00 |
| 06.02.2026 | 28,90 | 29,30 | 28,60 | 28,70 | -0,69% | - |
| 05.02.2026 | 28,60 | 29,60 | 28,50 | 28,90 | 1,05% | - |
| 04.02.2026 | 28,80 | 29,40 | 28,60 | 28,60 | -2,39% | - |
| 03.02.2026 | 29,40 | 29,40 | 29,30 | 29,30 | 0,34% | - |
| 02.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 65,00 |
| 30.01.2026 | 28,60 | 28,60 | 28,20 | 28,20 | -2,76% | - |
| 29.01.2026 | 29,00 | 29,20 | 28,80 | 29,00 | -1,36% | - |
| 28.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 400,00 |
| 27.01.2026 | 29,80 | 30,00 | 29,40 | 29,40 | -2,00% | 122,00 |
| 26.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 400,00 |
| 23.01.2026 | 32,00 | 32,00 | 30,60 | 30,60 | -3,77% | 1.602,00 |
| 22.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | 1,00 |
| 21.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 50,00 |
| 20.01.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 0,33% | 898,00 |
| 19.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -1,29% | - |
| 16.01.2026 | 31,40 | 31,40 | 30,60 | 31,10 | -0,32% | - |
| 15.01.2026 | 30,70 | 31,20 | 30,20 | 31,20 | 4,00% | - |
| 14.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 21,00 |
| 13.01.2026 | 27,80 | 30,00 | 27,80 | 30,00 | 9,09% | 776,00 |
| 12.01.2026 | 27,10 | 27,70 | 27,00 | 27,50 | 0,73% | - |
| 09.01.2026 | 27,40 | 27,60 | 27,30 | 27,30 | -3,87% | - |
| 08.01.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 175,00 |
| 07.01.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | 300,00 |