20,875$
-3,27%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,50 | 21,68 | 20,82 | 20,87 | -3,29% | 2.359.925,00 |
| 28.05.2026 | 21,36 | 21,80 | 21,14 | 21,58 | -0,28% | 2.773.885,00 |
| 27.05.2026 | 21,39 | 21,74 | 21,23 | 21,64 | 1,36% | 2.385.364,00 |
| 26.05.2026 | 20,94 | 21,49 | 20,75 | 21,35 | 2,01% | 2.379.022,00 |
| 22.05.2026 | 21,52 | 21,60 | 20,86 | 20,93 | -2,63% | 2.480.174,00 |
| 21.05.2026 | 22,05 | 22,08 | 21,41 | 21,50 | -3,31% | 2.784.114,00 |
| 20.05.2026 | 20,86 | 22,25 | 20,67 | 22,23 | 6,57% | 5.231.636,00 |
| 19.05.2026 | 19,62 | 21,08 | 19,43 | 20,86 | 5,89% | 6.664.284,00 |
| 18.05.2026 | 19,62 | 19,88 | 19,55 | 19,70 | 0,92% | 2.854.462,00 |
| 15.05.2026 | 20,06 | 20,41 | 19,45 | 19,52 | -2,16% | 3.146.315,00 |
| 14.05.2026 | 19,88 | 20,18 | 19,76 | 19,95 | 0,86% | 5.145.269,00 |
| 13.05.2026 | 19,59 | 19,91 | 19,34 | 19,78 | 0,92% | 5.615.639,00 |
| 12.05.2026 | 19,90 | 20,03 | 19,38 | 19,60 | -1,16% | 6.260.261,00 |
| 11.05.2026 | 20,65 | 20,98 | 19,80 | 19,83 | -3,32% | 4.826.723,00 |
| 08.05.2026 | 21,03 | 21,30 | 20,24 | 20,51 | -1,13% | 4.304.651,00 |
| 07.05.2026 | 20,65 | 21,02 | 20,45 | 20,75 | 1,44% | 5.126.978,00 |
| 06.05.2026 | 21,62 | 21,74 | 20,39 | 20,45 | -3,97% | 5.479.232,00 |
| 05.05.2026 | 21,65 | 21,93 | 21,29 | 21,30 | 0,78% | 6.373.536,00 |
| 04.05.2026 | 20,01 | 21,48 | 19,93 | 21,13 | 5,49% | 7.188.325,00 |
| 01.05.2026 | 20,20 | 20,38 | 19,74 | 20,03 | -1,48% | 6.372.307,00 |
| 30.04.2026 | 19,77 | 20,50 | 18,01 | 20,33 | -24,28% | 17.258.368,00 |
| 29.04.2026 | 26,83 | 26,97 | 26,20 | 26,85 | -3,31% | 4.198.392,00 |
| 28.04.2026 | 28,10 | 28,24 | 27,67 | 27,77 | -0,57% | 2.235.690,00 |
| 27.04.2026 | 28,26 | 28,60 | 27,82 | 27,93 | -1,65% | 1.840.269,00 |
| 24.04.2026 | 28,58 | 28,71 | 28,04 | 28,40 | -0,49% | 1.531.582,00 |
| 23.04.2026 | 28,40 | 28,65 | 27,99 | 28,54 | 0,60% | 1.015.053,00 |
| 22.04.2026 | 28,12 | 28,48 | 27,90 | 28,37 | 1,18% | 1.102.602,00 |
| 21.04.2026 | 28,86 | 28,93 | 28,00 | 28,04 | -2,54% | 1.144.815,00 |
| 20.04.2026 | 28,60 | 28,80 | 28,52 | 28,77 | -0,17% | 851.834,00 |
| 17.04.2026 | 28,73 | 28,98 | 28,43 | 28,82 | 1,73% | 1.221.703,00 |
| 16.04.2026 | 28,15 | 28,43 | 27,84 | 28,33 | 0,00% | 1.815.518,00 |
| 15.04.2026 | 27,87 | 28,39 | 27,43 | 28,33 | 1,54% | 2.352.938,00 |
| 14.04.2026 | 28,81 | 28,93 | 27,87 | 27,90 | -3,56% | 1.732.080,00 |
| 13.04.2026 | 28,90 | 29,03 | 28,40 | 28,93 | -0,24% | 1.281.933,00 |
| 10.04.2026 | 29,52 | 29,69 | 28,92 | 29,00 | -1,63% | 1.599.020,00 |
| 09.04.2026 | 28,89 | 29,80 | 28,84 | 29,48 | 1,03% | 2.078.062,00 |
| 08.04.2026 | 28,36 | 29,24 | 28,24 | 29,18 | 5,12% | 2.846.560,00 |
| 07.04.2026 | 27,80 | 28,19 | 27,57 | 27,76 | 0,11% | 1.179.996,00 |
| 06.04.2026 | 27,44 | 27,88 | 27,30 | 27,73 | 0,95% | 935.890,00 |
| 02.04.2026 | 26,18 | 27,49 | 25,99 | 27,47 | 3,70% | 1.866.899,00 |
| 01.04.2026 | 26,90 | 27,06 | 26,34 | 26,49 | -1,60% | 2.033.665,00 |
| 31.03.2026 | 27,17 | 27,17 | 26,40 | 26,92 | -0,30% | 2.326.777,00 |
| 30.03.2026 | 27,51 | 27,58 | 26,93 | 27,00 | -0,99% | 1.265.817,00 |
| 27.03.2026 | 27,71 | 27,76 | 27,08 | 27,27 | -1,73% | 1.278.389,00 |
| 26.03.2026 | 28,69 | 28,69 | 27,69 | 27,75 | -2,60% | 1.085.588,00 |
| 25.03.2026 | 28,70 | 28,79 | 28,33 | 28,49 | 0,28% | 1.249.197,00 |
| 24.03.2026 | 28,35 | 28,87 | 28,27 | 28,41 | 0,04% | 1.676.898,00 |
| 23.03.2026 | 28,78 | 28,93 | 28,30 | 28,40 | 0,85% | 1.628.649,00 |
| 20.03.2026 | 29,02 | 29,20 | 28,06 | 28,16 | -3,33% | 2.370.933,00 |
| 19.03.2026 | 29,58 | 30,32 | 28,95 | 29,13 | -1,79% | 1.644.984,00 |
| 18.03.2026 | 29,39 | 30,00 | 29,22 | 29,66 | -0,30% | 1.576.986,00 |
| 17.03.2026 | 29,77 | 29,98 | 29,41 | 29,75 | 1,19% | 1.533.172,00 |
| 16.03.2026 | 29,50 | 29,91 | 29,27 | 29,40 | 0,38% | 1.713.989,00 |
| 13.03.2026 | 29,70 | 29,94 | 28,95 | 29,29 | -0,34% | 1.319.551,00 |
| 12.03.2026 | 29,50 | 30,07 | 29,38 | 29,39 | -1,31% | 1.477.710,00 |
| 11.03.2026 | 29,49 | 29,91 | 29,17 | 29,78 | 0,57% | 1.820.757,00 |
| 10.03.2026 | 29,84 | 30,11 | 29,15 | 29,61 | -0,20% | 1.669.803,00 |
| 09.03.2026 | 29,58 | 29,77 | 28,70 | 29,67 | -0,57% | 1.581.898,00 |
| 06.03.2026 | 30,00 | 30,29 | 29,15 | 29,84 | -2,04% | 2.147.051,00 |
| 05.03.2026 | 30,28 | 31,25 | 29,75 | 30,46 | -0,85% | 2.296.591,00 |
| 04.03.2026 | 30,90 | 31,08 | 29,54 | 30,72 | -1,54% | 3.343.486,00 |
| 03.03.2026 | 30,95 | 31,44 | 30,41 | 31,20 | -1,27% | 1.685.626,00 |
| 02.03.2026 | 31,97 | 32,34 | 31,55 | 31,60 | -2,65% | 1.832.724,00 |
| 27.02.2026 | 31,80 | 33,11 | 31,61 | 32,46 | 1,79% | 3.466.695,00 |
| 26.02.2026 | 33,54 | 33,60 | 31,83 | 31,89 | -5,09% | 3.260.162,00 |
| 25.02.2026 | 34,17 | 34,25 | 33,04 | 33,60 | -0,64% | 2.377.540,00 |
| 24.02.2026 | 33,54 | 35,50 | 32,08 | 33,82 | -6,30% | 3.966.719,00 |
| 23.02.2026 | 35,55 | 36,48 | 35,31 | 36,09 | 1,12% | 2.394.816,00 |
| 20.02.2026 | 35,74 | 35,80 | 35,36 | 35,69 | 0,08% | 1.092.629,00 |
| 19.02.2026 | 35,43 | 35,72 | 35,08 | 35,66 | 0,45% | 1.083.703,00 |
| 18.02.2026 | 35,26 | 35,76 | 35,08 | 35,50 | 0,74% | 1.471.181,00 |
| 17.02.2026 | 35,51 | 35,83 | 35,13 | 35,24 | -0,51% | 1.424.944,00 |
| 13.02.2026 | 34,53 | 35,46 | 34,39 | 35,42 | 2,88% | 1.100.324,00 |
| 12.02.2026 | 34,67 | 34,77 | 33,90 | 34,43 | -0,69% | 2.285.984,00 |
| 11.02.2026 | 33,32 | 34,89 | 33,04 | 34,67 | 4,59% | 2.301.001,00 |
| 10.02.2026 | 33,15 | 33,55 | 33,00 | 33,15 | -0,06% | 1.722.459,00 |
| 09.02.2026 | 33,90 | 33,90 | 33,00 | 33,17 | -2,44% | 1.271.201,00 |
| 06.02.2026 | 34,24 | 34,64 | 33,72 | 34,00 | -0,50% | 1.625.824,00 |
| 05.02.2026 | 34,19 | 34,97 | 33,88 | 34,17 | 0,95% | 1.348.090,00 |
| 04.02.2026 | 34,24 | 34,63 | 33,73 | 33,85 | -0,62% | 1.217.962,00 |
| 03.02.2026 | 34,50 | 35,06 | 33,60 | 34,06 | -1,59% | 1.631.416,00 |
| 02.02.2026 | 34,11 | 34,76 | 33,72 | 34,61 | 1,79% | 1.176.144,00 |
| 30.01.2026 | 33,99 | 34,28 | 33,55 | 34,00 | 0,32% | 1.237.780,00 |
| 29.01.2026 | 34,80 | 35,23 | 33,82 | 33,89 | -2,39% | 1.726.476,00 |
| 28.01.2026 | 35,21 | 35,41 | 34,47 | 34,72 | -1,73% | 1.650.215,00 |
| 27.01.2026 | 35,99 | 36,30 | 35,04 | 35,33 | -2,43% | 1.272.090,00 |
| 26.01.2026 | 36,27 | 36,57 | 35,82 | 36,21 | -0,17% | 1.309.878,00 |
| 23.01.2026 | 36,40 | 36,80 | 35,94 | 36,27 | -0,87% | 1.370.118,00 |
| 22.01.2026 | 36,36 | 36,74 | 35,75 | 36,59 | 0,94% | 1.511.190,00 |
| 21.01.2026 | 36,02 | 36,36 | 35,66 | 36,25 | 1,29% | 1.433.295,00 |
| 20.01.2026 | 35,91 | 36,63 | 35,52 | 35,79 | -0,67% | 1.919.772,00 |
| 16.01.2026 | 35,92 | 36,32 | 35,80 | 36,03 | -0,22% | 1.529.873,00 |
| 15.01.2026 | 35,51 | 36,18 | 35,16 | 36,11 | 1,69% | 1.823.453,00 |
| 14.01.2026 | 34,71 | 35,54 | 34,58 | 35,51 | 2,19% | 2.546.383,00 |
| 13.01.2026 | 35,25 | 35,47 | 34,27 | 34,75 | 8,39% | 5.366.476,00 |
| 12.01.2026 | 31,78 | 32,32 | 31,54 | 32,06 | 0,82% | 1.517.727,00 |
| 09.01.2026 | 31,92 | 32,36 | 30,86 | 31,80 | -0,50% | 3.890.547,00 |
| 08.01.2026 | 32,18 | 32,56 | 31,93 | 31,96 | -1,18% | 2.401.911,00 |
| 07.01.2026 | 32,99 | 33,29 | 32,29 | 32,34 | -1,37% | 1.575.666,00 |
| 06.01.2026 | 32,11 | 32,87 | 31,98 | 32,79 | 1,90% | 1.541.497,00 |