32,480$
0,74%
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 | 32,49 | 32,61 | 32,26 | 32,49 | 0,78% | 124.159,00 |
| 13.03.2025 | 32,87 | 33,03 | 32,20 | 32,24 | -1,98% | 3.216.069,00 |
| 12.03.2025 | 33,49 | 33,60 | 32,86 | 32,89 | -1,53% | 2.597.560,00 |
| 11.03.2025 | 33,18 | 34,00 | 33,04 | 33,40 | 0,00% | 1.831.627,00 |
| 10.03.2025 | 33,79 | 34,25 | 33,14 | 33,40 | -1,79% | 2.875.193,00 |
| 07.03.2025 | 34,09 | 34,51 | 33,99 | 34,01 | -0,73% | 1.610.533,00 |
| 06.03.2025 | 34,38 | 34,82 | 34,21 | 34,26 | -0,98% | 1.578.543,00 |
| 05.03.2025 | 34,08 | 34,85 | 34,02 | 34,60 | 1,35% | 1.197.713,00 |
| 04.03.2025 | 33,83 | 34,47 | 33,52 | 34,14 | 0,47% | 1.877.773,00 |
| 03.03.2025 | 33,65 | 34,57 | 33,47 | 33,98 | 1,43% | 1.699.154,00 |
| 28.02.2025 | 33,14 | 33,58 | 33,00 | 33,50 | 0,90% | 2.381.010,00 |
| 27.02.2025 | 33,33 | 33,80 | 33,06 | 33,20 | 0,15% | 1.795.781,00 |
| 26.02.2025 | 31,44 | 34,16 | 31,00 | 33,15 | 1,59% | 3.231.004,00 |
| 25.02.2025 | 32,07 | 32,68 | 31,82 | 32,63 | 1,71% | 2.212.777,00 |
| 24.02.2025 | 31,91 | 32,11 | 31,67 | 32,08 | 0,25% | 2.333.519,00 |
| 21.02.2025 | 32,57 | 32,57 | 31,96 | 32,00 | -1,20% | 1.771.779,00 |
| 20.02.2025 | 32,01 | 32,53 | 32,01 | 32,39 | 0,12% | 1.476.103,00 |
| 19.02.2025 | 31,71 | 32,54 | 31,71 | 32,35 | 0,81% | 1.078.548,00 |
| 18.02.2025 | 31,40 | 32,12 | 31,14 | 32,09 | 2,00% | 1.018.519,00 |
| 14.02.2025 | 31,94 | 32,05 | 31,43 | 31,46 | -1,07% | 1.115.120,00 |
| 13.02.2025 | 32,01 | 32,12 | 31,48 | 31,80 | -0,19% | 1.165.164,00 |
| 12.02.2025 | 31,41 | 32,13 | 31,41 | 31,86 | 0,98% | 1.055.700,00 |
| 11.02.2025 | 31,26 | 31,80 | 31,18 | 31,55 | 0,64% | 1.083.131,00 |
| 10.02.2025 | 31,08 | 31,36 | 30,85 | 31,35 | 1,19% | 936.332,00 |
| 07.02.2025 | 30,84 | 31,17 | 30,80 | 30,98 | 0,52% | 940.840,00 |
| 06.02.2025 | 31,28 | 31,47 | 30,69 | 30,82 | -1,60% | 1.153.963,00 |
| 05.02.2025 | 30,93 | 31,46 | 30,93 | 31,32 | 1,36% | 1.071.122,00 |
| 04.02.2025 | 30,43 | 31,24 | 30,39 | 30,90 | 0,70% | 1.313.807,00 |
| 03.02.2025 | 30,41 | 31,26 | 30,32 | 30,69 | -0,76% | 1.843.260,00 |
| 31.01.2025 | 31,31 | 31,48 | 30,90 | 30,92 | -1,53% | 1.409.384,00 |
| 30.01.2025 | 30,93 | 31,69 | 30,90 | 31,40 | 1,45% | 886.982,00 |
| 29.01.2025 | 30,70 | 31,36 | 30,38 | 30,95 | 0,39% | 910.764,00 |
| 28.01.2025 | 31,25 | 31,64 | 30,79 | 30,83 | -1,88% | 979.386,00 |
| 27.01.2025 | 30,50 | 31,45 | 30,35 | 31,42 | 3,59% | 1.962.436,00 |
| 24.01.2025 | 29,81 | 30,38 | 29,70 | 30,33 | 1,10% | 1.443.785,00 |
| 23.01.2025 | 30,43 | 30,50 | 29,55 | 30,00 | 2,35% | 2.199.066,00 |
| 22.01.2025 | 29,29 | 29,69 | 29,09 | 29,31 | -0,54% | 3.819.969,00 |
| 21.01.2025 | 29,39 | 29,49 | 29,08 | 29,47 | 1,06% | 2.980.863,00 |
| 17.01.2025 | 29,45 | 29,50 | 29,03 | 29,16 | -0,55% | 1.265.597,00 |
| 16.01.2025 | 28,73 | 29,52 | 28,67 | 29,32 | 1,95% | 1.528.724,00 |
| 15.01.2025 | 29,22 | 29,23 | 28,61 | 28,76 | 0,14% | 2.041.503,00 |
| 14.01.2025 | 27,97 | 29,36 | 27,26 | 28,72 | 3,61% | 3.980.527,00 |
| 13.01.2025 | 27,48 | 27,84 | 26,21 | 27,72 | 15,55% | 5.926.675,00 |
| 10.01.2025 | 23,68 | 24,39 | 23,68 | 23,99 | -0,62% | 1.842.415,00 |
| 08.01.2025 | 23,84 | 24,23 | 23,50 | 24,14 | 0,84% | 1.750.603,00 |
| 07.01.2025 | 23,88 | 24,26 | 23,66 | 23,94 | 0,25% | 1.129.118,00 |
| 06.01.2025 | 23,50 | 24,09 | 23,45 | 23,88 | 1,32% | 1.499.770,00 |
| 03.01.2025 | 22,75 | 23,64 | 22,62 | 23,57 | 3,83% | 1.233.672,00 |
| 02.01.2025 | 23,30 | 23,36 | 22,68 | 22,70 | -2,16% | 1.079.878,00 |
| 31.12.2024 | 22,81 | 23,21 | 22,67 | 23,20 | 2,38% | 1.589.596,00 |
| 30.12.2024 | 22,75 | 22,86 | 22,46 | 22,66 | -0,83% | 799.799,00 |
| 27.12.2024 | 22,98 | 23,23 | 22,77 | 22,85 | -1,30% | 978.843,00 |
| 26.12.2024 | 22,75 | 23,18 | 22,72 | 23,15 | 1,49% | 862.020,00 |
| 24.12.2024 | 22,92 | 22,92 | 22,49 | 22,81 | -0,48% | 613.906,00 |
| 23.12.2024 | 22,82 | 23,00 | 22,54 | 22,92 | 0,04% | 1.717.831,00 |
| 20.12.2024 | 22,45 | 23,46 | 22,45 | 22,91 | 1,33% | 5.067.938,00 |
| 19.12.2024 | 22,69 | 22,98 | 22,29 | 22,61 | -0,70% | 1.674.189,00 |
| 18.12.2024 | 23,39 | 23,54 | 22,73 | 22,77 | -2,78% | 2.196.508,00 |
| 17.12.2024 | 23,26 | 23,71 | 23,04 | 23,42 | -0,17% | 2.857.847,00 |
| 16.12.2024 | 23,30 | 23,67 | 23,20 | 23,46 | -0,13% | 1.635.106,00 |
| 13.12.2024 | 23,27 | 23,67 | 23,21 | 23,49 | 0,43% | 1.422.225,00 |
| 12.12.2024 | 23,61 | 23,78 | 23,35 | 23,39 | -1,14% | 1.230.376,00 |
| 11.12.2024 | 23,92 | 24,12 | 23,45 | 23,66 | -0,84% | 1.375.767,00 |
| 10.12.2024 | 23,34 | 24,07 | 22,90 | 23,86 | 2,67% | 1.486.245,00 |
| 09.12.2024 | 22,82 | 23,35 | 22,82 | 23,24 | 1,71% | 2.273.625,00 |
| 06.12.2024 | 22,92 | 22,99 | 22,59 | 22,85 | 0,57% | 1.166.475,00 |
| 05.12.2024 | 23,50 | 23,55 | 22,68 | 22,72 | -4,14% | 1.455.334,00 |
| 04.12.2024 | 23,61 | 23,94 | 23,54 | 23,70 | 0,47% | 1.611.407,00 |
| 03.12.2024 | 24,12 | 24,20 | 23,55 | 23,59 | -2,20% | 1.839.458,00 |
| 02.12.2024 | 23,77 | 24,27 | 23,53 | 24,12 | 1,34% | 2.273.997,00 |
| 29.11.2024 | 23,85 | 24,00 | 23,67 | 23,80 | 0,17% | 792.369,00 |
| 27.11.2024 | 23,86 | 24,05 | 23,69 | 23,76 | 0,08% | 3.574.851,00 |
| 26.11.2024 | 23,47 | 23,83 | 23,26 | 23,74 | 1,45% | 1.938.349,00 |
| 25.11.2024 | 23,30 | 23,69 | 23,29 | 23,40 | 1,17% | 1.386.003,00 |
| 22.11.2024 | 22,69 | 23,24 | 22,51 | 23,13 | 2,75% | 1.638.831,00 |
| 21.11.2024 | 21,77 | 22,52 | 21,68 | 22,51 | 2,88% | 252.603,00 |
| 20.11.2024 | 21,82 | 22,07 | 21,61 | 21,88 | 0,27% | 2.327.161,00 |
| 19.11.2024 | 21,56 | 22,00 | 21,39 | 21,82 | 0,37% | 2.835.033,00 |
| 18.11.2024 | 21,84 | 22,20 | 21,72 | 21,74 | -0,87% | 1.885.798,00 |
| 15.11.2024 | 22,17 | 22,24 | 21,64 | 21,93 | -1,17% | 1.974.267,00 |
| 14.11.2024 | 22,44 | 22,67 | 22,04 | 22,19 | 0,09% | 3.362.069,00 |
| 13.11.2024 | 22,63 | 22,77 | 22,11 | 22,17 | -3,02% | 1.792.662,00 |
| 12.11.2024 | 22,60 | 23,28 | 22,60 | 22,86 | 0,02% | 2.217.714,00 |
| 11.11.2024 | 22,81 | 23,26 | 22,81 | 22,86 | 1,67% | 1.521.454,00 |
| 08.11.2024 | 22,96 | 23,02 | 22,26 | 22,48 | -1,96% | 2.263.602,00 |
| 07.11.2024 | 23,56 | 23,69 | 22,78 | 22,93 | -2,43% | 2.642.393,00 |
| 06.11.2024 | 23,20 | 23,83 | 22,46 | 23,50 | 5,29% | 3.686.328,00 |
| 05.11.2024 | 22,42 | 22,78 | 22,25 | 22,32 | -0,71% | 2.361.307,00 |
| 04.11.2024 | 23,57 | 23,74 | 22,46 | 22,48 | -6,76% | 3.257.696,00 |
| 01.11.2024 | 23,09 | 24,15 | 22,98 | 24,11 | 4,62% | 7.222.745,00 |
| 31.10.2024 | 23,41 | 23,66 | 22,84 | 23,05 | -2,14% | 4.307.231,00 |
| 30.10.2024 | 24,53 | 25,60 | 23,43 | 23,55 | -22,81% | 8.028.517,00 |
| 29.10.2024 | 29,77 | 30,53 | 29,77 | 30,51 | 1,19% | 1.117.900,00 |
| 28.10.2024 | 29,59 | 30,24 | 29,41 | 30,15 | 2,38% | 1.358.964,00 |
| 25.10.2024 | 29,76 | 29,96 | 29,41 | 29,45 | -1,04% | 904.695,00 |
| 24.10.2024 | 30,15 | 30,55 | 29,74 | 29,76 | -0,97% | 908.132,00 |
| 23.10.2024 | 30,27 | 30,48 | 29,84 | 30,05 | -0,96% | 690.278,00 |
| 22.10.2024 | 30,32 | 30,77 | 30,24 | 30,34 | -0,56% | 702.665,00 |
| 21.10.2024 | 31,51 | 31,53 | 30,37 | 30,51 | -3,57% | 1.475.259,00 |
| 18.10.2024 | 30,94 | 31,71 | 30,57 | 31,64 | 2,26% | 1.305.539,00 |