31,030$
-0,26%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 31,24 | 31,24 | 30,66 | 31,03 | -0,26% | 60.632,00 |
| 18.09.2024 | 31,26 | 31,68 | 31,04 | 31,11 | -0,48% | 1.792.727,00 |
| 17.09.2024 | 31,74 | 32,05 | 31,21 | 31,26 | -1,51% | 1.500.921,00 |
| 16.09.2024 | 32,00 | 32,18 | 31,11 | 31,74 | -0,78% | 1.922.243,00 |
| 13.09.2024 | 32,03 | 32,45 | 31,80 | 31,99 | 0,63% | 1.914.424,00 |
| 12.09.2024 | 32,57 | 32,61 | 31,69 | 31,79 | -1,94% | 1.045.092,00 |
| 11.09.2024 | 32,18 | 32,46 | 31,78 | 32,42 | -0,12% | 827.662,00 |
| 10.09.2024 | 32,15 | 32,49 | 32,05 | 32,46 | 0,87% | 637.796,00 |
| 09.09.2024 | 31,96 | 32,47 | 31,73 | 32,18 | 0,25% | 913.176,00 |
| 06.09.2024 | 32,63 | 33,05 | 31,85 | 32,10 | -1,56% | 1.031.050,00 |
| 05.09.2024 | 32,70 | 32,90 | 32,26 | 32,61 | -0,40% | 626.980,00 |
| 04.09.2024 | 32,38 | 33,03 | 32,29 | 32,74 | 1,11% | 1.330.462,00 |
| 03.09.2024 | 31,90 | 32,65 | 31,73 | 32,38 | 1,12% | 1.447.247,00 |
| 30.08.2024 | 31,75 | 32,07 | 31,70 | 32,02 | 1,17% | 1.218.327,00 |
| 29.08.2024 | 31,62 | 31,78 | 31,41 | 31,65 | 0,70% | 824.578,00 |
| 28.08.2024 | 31,17 | 31,55 | 31,10 | 31,43 | 0,87% | 857.175,00 |
| 27.08.2024 | 31,30 | 31,41 | 30,95 | 31,16 | -0,61% | 1.148.767,00 |
| 26.08.2024 | 31,82 | 32,07 | 31,20 | 31,35 | -1,51% | 1.280.497,00 |
| 23.08.2024 | 31,18 | 31,87 | 31,18 | 31,83 | 2,35% | 1.386.235,00 |
| 22.08.2024 | 31,16 | 31,29 | 30,63 | 31,10 | 0,23% | 850.043,00 |
| 21.08.2024 | 31,18 | 31,38 | 30,98 | 31,03 | -0,06% | 555.546,00 |
| 20.08.2024 | 31,51 | 31,63 | 31,04 | 31,05 | -1,62% | 598.009,00 |
| 19.08.2024 | 31,38 | 31,67 | 31,34 | 31,56 | 0,61% | 618.819,00 |
| 16.08.2024 | 31,56 | 31,75 | 31,15 | 31,37 | -0,85% | 987.666,00 |
| 15.08.2024 | 31,21 | 31,65 | 30,85 | 31,64 | 3,23% | 957.912,00 |
| 14.08.2024 | 30,57 | 31,09 | 30,50 | 30,65 | 0,26% | 1.339.634,00 |
| 13.08.2024 | 30,78 | 31,16 | 30,50 | 30,57 | 0,10% | 1.006.481,00 |
| 12.08.2024 | 29,90 | 30,61 | 29,86 | 30,54 | 2,35% | 928.668,00 |
| 09.08.2024 | 30,07 | 30,21 | 29,72 | 29,84 | -0,60% | 726.064,00 |
| 08.08.2024 | 29,60 | 30,05 | 29,44 | 30,02 | 2,63% | 523.319,00 |
| 07.08.2024 | 29,81 | 29,92 | 28,86 | 29,25 | -1,78% | 898.536,00 |
| 06.08.2024 | 29,57 | 30,55 | 29,30 | 29,78 | 0,30% | 1.007.626,00 |
| 05.08.2024 | 30,55 | 30,80 | 29,36 | 29,69 | -6,07% | 1.856.346,00 |
| 02.08.2024 | 30,13 | 31,80 | 30,03 | 31,61 | 2,76% | 2.323.590,00 |
| 01.08.2024 | 29,97 | 30,92 | 29,54 | 30,76 | 3,46% | 2.531.115,00 |
| 31.07.2024 | 32,14 | 32,14 | 29,05 | 29,73 | -5,17% | 3.370.358,00 |
| 30.07.2024 | 30,94 | 31,52 | 30,94 | 31,35 | 1,52% | 2.617.347,00 |
| 29.07.2024 | 31,07 | 31,48 | 30,75 | 30,88 | -0,83% | 1.305.636,00 |
| 26.07.2024 | 31,18 | 31,68 | 30,78 | 31,14 | 0,48% | 1.073.496,00 |
| 25.07.2024 | 31,08 | 31,85 | 30,89 | 30,99 | -0,03% | 978.629,00 |
| 24.07.2024 | 31,37 | 31,71 | 30,94 | 31,00 | -1,18% | 1.138.091,00 |
| 23.07.2024 | 31,18 | 31,55 | 31,00 | 31,37 | 0,74% | 1.030.964,00 |
| 22.07.2024 | 30,40 | 31,28 | 30,17 | 31,14 | 2,67% | 1.251.668,00 |
| 19.07.2024 | 29,87 | 30,39 | 29,52 | 30,33 | 1,81% | 1.159.353,00 |
| 18.07.2024 | 30,65 | 31,00 | 29,76 | 29,79 | -3,50% | 1.062.102,00 |
| 17.07.2024 | 31,27 | 31,27 | 30,65 | 30,87 | -1,15% | 1.913.324,00 |
| 16.07.2024 | 30,60 | 31,31 | 30,39 | 31,23 | 3,69% | 5.196.252,00 |
| 15.07.2024 | 29,52 | 30,37 | 29,51 | 30,12 | 2,55% | 2.310.927,00 |
| 12.07.2024 | 29,25 | 29,58 | 29,00 | 29,37 | 1,43% | 2.040.324,00 |
| 11.07.2024 | 28,10 | 29,08 | 27,90 | 28,96 | 5,21% | 1.643.742,00 |
| 10.07.2024 | 27,10 | 27,55 | 26,98 | 27,52 | 2,00% | 1.006.804,00 |
| 09.07.2024 | 26,60 | 27,04 | 26,47 | 26,98 | 0,94% | 1.559.739,00 |
| 08.07.2024 | 26,84 | 27,00 | 26,64 | 26,73 | -0,07% | 1.140.591,00 |
| 05.07.2024 | 26,82 | 26,93 | 26,11 | 26,75 | -0,78% | 2.250.308,00 |
| 03.07.2024 | 27,70 | 27,89 | 26,89 | 26,96 | -2,11% | 999.009,00 |
| 02.07.2024 | 27,41 | 27,67 | 27,39 | 27,54 | 0,73% | 920.618,00 |
| 01.07.2024 | 27,80 | 28,32 | 27,21 | 27,34 | -1,30% | 2.140.646,00 |
| 28.06.2024 | 27,97 | 28,39 | 27,62 | 27,70 | -0,89% | 7.316.197,00 |
| 27.06.2024 | 28,11 | 28,16 | 27,57 | 27,95 | -0,60% | 1.845.908,00 |
| 26.06.2024 | 28,03 | 28,20 | 27,85 | 28,12 | -0,14% | 1.191.886,00 |
| 25.06.2024 | 28,67 | 28,69 | 28,11 | 28,16 | -1,74% | 885.959,00 |
| 24.06.2024 | 28,26 | 28,87 | 28,07 | 28,66 | 1,70% | 1.074.797,00 |
| 21.06.2024 | 27,86 | 28,21 | 27,77 | 28,18 | 1,18% | 2.527.658,00 |
| 20.06.2024 | 27,72 | 27,94 | 27,59 | 27,85 | -0,18% | 1.090.428,00 |
| 18.06.2024 | 28,59 | 28,59 | 27,69 | 27,90 | -2,11% | 1.135.984,00 |
| 17.06.2024 | 27,75 | 28,55 | 27,55 | 28,50 | 2,26% | 1.280.903,00 |
| 14.06.2024 | 27,65 | 27,96 | 27,51 | 27,87 | -0,14% | 905.159,00 |
| 13.06.2024 | 28,00 | 28,10 | 27,60 | 27,91 | -0,85% | 689.734,00 |
| 12.06.2024 | 28,62 | 29,16 | 28,02 | 28,15 | -0,35% | 1.834.215,00 |
| 11.06.2024 | 28,66 | 28,66 | 28,11 | 28,25 | -1,70% | 1.165.726,00 |
| 10.06.2024 | 28,89 | 29,04 | 28,49 | 28,74 | -1,54% | 641.521,00 |
| 07.06.2024 | 29,00 | 29,47 | 28,99 | 29,19 | 0,31% | 1.217.773,00 |
| 06.06.2024 | 29,55 | 30,37 | 28,97 | 29,10 | -1,99% | 1.599.072,00 |
| 05.06.2024 | 30,43 | 30,43 | 29,29 | 29,69 | -2,08% | 1.544.490,00 |
| 04.06.2024 | 29,88 | 30,55 | 29,88 | 30,32 | 1,44% | 1.134.098,00 |
| 03.06.2024 | 29,89 | 30,20 | 29,74 | 29,89 | 0,23% | 934.164,00 |
| 31.05.2024 | 29,65 | 30,30 | 29,48 | 29,82 | 0,40% | 1.096.101,00 |
| 30.05.2024 | 29,67 | 30,36 | 29,62 | 29,70 | 0,51% | 901.755,00 |
| 29.05.2024 | 29,55 | 29,66 | 29,26 | 29,55 | -0,72% | 1.033.718,00 |
| 28.05.2024 | 29,13 | 29,85 | 29,01 | 29,77 | 2,50% | 764.670,00 |
| 24.05.2024 | 28,78 | 29,10 | 28,46 | 29,04 | 1,54% | 871.109,00 |
| 23.05.2024 | 28,93 | 29,02 | 28,48 | 28,60 | -1,48% | 1.019.599,00 |
| 22.05.2024 | 29,00 | 29,25 | 28,94 | 29,03 | -0,34% | 960.280,00 |
| 21.05.2024 | 29,04 | 29,52 | 29,04 | 29,13 | 0,24% | 754.345,00 |
| 20.05.2024 | 29,66 | 29,78 | 28,98 | 29,06 | -2,42% | 2.375.068,00 |
| 17.05.2024 | 30,02 | 30,10 | 29,71 | 29,78 | -0,20% | 819.207,00 |
| 16.05.2024 | 30,06 | 30,15 | 29,72 | 29,84 | -0,73% | 931.131,00 |
| 15.05.2024 | 30,20 | 30,41 | 29,77 | 30,06 | 0,30% | 1.529.177,00 |
| 14.05.2024 | 30,44 | 30,54 | 29,95 | 29,97 | -0,40% | 1.397.006,00 |
| 13.05.2024 | 30,38 | 30,61 | 30,04 | 30,09 | -0,10% | 735.681,00 |
| 10.05.2024 | 30,32 | 30,54 | 30,06 | 30,12 | -0,59% | 1.021.221,00 |
| 09.05.2024 | 30,17 | 30,33 | 29,77 | 30,30 | 0,26% | 997.877,00 |
| 08.05.2024 | 30,11 | 30,36 | 29,84 | 30,22 | -0,36% | 1.177.862,00 |
| 07.05.2024 | 30,13 | 30,66 | 30,05 | 30,33 | 1,03% | 968.700,00 |
| 06.05.2024 | 30,07 | 30,27 | 29,73 | 30,02 | 0,70% | 1.043.401,00 |
| 03.05.2024 | 30,27 | 30,27 | 29,23 | 29,81 | -0,27% | 2.075.681,00 |
| 02.05.2024 | 30,13 | 30,13 | 29,32 | 29,89 | -0,30% | 1.193.486,00 |
| 01.05.2024 | 29,63 | 30,40 | 28,75 | 29,98 | 0,27% | 1.437.792,00 |
| 30.04.2024 | 30,23 | 30,40 | 29,86 | 29,90 | -1,16% | 1.374.611,00 |
| 29.04.2024 | 29,75 | 30,72 | 29,62 | 30,25 | 2,16% | 1.502.415,00 |