27,800€
-0,71%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,80 | 28,00 | 27,60 | 28,00 | 1,45% | - |
| 19.10.2026 | 27,40 | 28,20 | 27,40 | 27,60 | 1,47% | 754,00 |
| 15.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 50,00 |
| 14.10.2026 | 27,80 | 28,00 | 27,60 | 28,00 | 1,45% | - |
| 13.10.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -0,72% | 199,00 |
| 12.10.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 2.285,00 |
| 09.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 80,00 |
| 08.10.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | 2.341,00 |
| 07.10.2026 | 27,40 | 27,80 | 27,40 | 27,60 | 0,73% | 3.341,00 |
| 06.10.2026 | 25,00 | 28,00 | 25,00 | 27,40 | 39,09% | 3.008,00 |
| 05.10.2026 | 20,60 | 20,60 | 19,70 | 19,70 | -2,48% | 7,00 |
| 02.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 5,00 |
| 01.10.2026 | 19,85 | 20,35 | 19,75 | 20,15 | 1,77% | - |
| 30.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1,00 |
| 29.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,72% | 30,00 |
| 28.09.2026 | 20,20 | 20,40 | 20,15 | 20,35 | 4,36% | - |
| 25.09.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -2,99% | 125,00 |
| 24.09.2026 | 20,40 | 20,80 | 20,10 | 20,10 | -2,43% | - |
| 23.09.2026 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | 9,00 |
| 22.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 200,00 |
| 21.09.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -2,78% | 504,00 |
| 18.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 95,00 |
| 17.09.2026 | 21,40 | 21,80 | 20,60 | 21,00 | 2,94% | - |
| 16.09.2026 | 20,40 | 20,60 | 20,15 | 20,40 | -1,92% | - |
| 15.09.2026 | 20,70 | 21,00 | 20,50 | 20,80 | 1,96% | - |
| 11.09.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 201,00 |
| 10.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 50,00 |
| 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 |