31,360$
0,48%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,27 | 31,38 | 31,20 | 31,36 | 0,48% | 2.745.263,00 |
| 19.10.2026 | 31,22 | 31,28 | 31,13 | 31,21 | 0,03% | 2.870.427,00 |
| 16.10.2026 | 31,24 | 31,35 | 31,18 | 31,20 | 0,26% | 2.847.089,00 |
| 15.10.2026 | 31,13 | 31,13 | 31,12 | 31,12 | -0,02% | 14.196,00 |
| 14.10.2026 | 31,11 | 31,15 | 31,09 | 31,13 | 0,08% | 4.808.956,00 |
| 13.10.2026 | 31,13 | 31,17 | 31,09 | 31,10 | 0,00% | 3.752.308,00 |
| 12.10.2026 | 31,08 | 31,15 | 31,08 | 31,10 | 0,10% | 4.630.397,00 |
| 09.10.2026 | 31,05 | 31,11 | 31,03 | 31,07 | 0,05% | 6.206.243,00 |
| 08.10.2026 | 31,05 | 31,09 | 31,01 | 31,06 | 0,15% | 9.591.907,00 |
| 07.10.2026 | 31,03 | 31,06 | 30,99 | 31,01 | 0,02% | 19.340.012,00 |
| 06.10.2026 | 31,04 | 31,11 | 30,97 | 31,01 | 32,50% | 65.043.852,00 |
| 05.10.2026 | 22,55 | 23,49 | 22,45 | 23,40 | 3,36% | 2.062.541,00 |
| 02.10.2026 | 22,59 | 22,93 | 22,41 | 22,64 | 0,22% | 1.263.368,00 |
| 01.10.2026 | 22,56 | 22,88 | 22,29 | 22,59 | 0,44% | 1.614.085,00 |
| 30.09.2026 | 22,83 | 22,83 | 22,34 | 22,49 | -1,45% | 1.539.392,00 |
| 29.09.2026 | 22,71 | 22,86 | 22,54 | 22,82 | -0,35% | 1.757.954,00 |
| 28.09.2026 | 23,07 | 23,50 | 22,85 | 22,90 | -0,74% | 1.888.029,00 |
| 25.09.2026 | 22,82 | 23,15 | 22,72 | 23,07 | 0,57% | 1.168.895,00 |
| 24.09.2026 | 23,31 | 23,52 | 22,83 | 22,94 | -1,76% | 1.458.349,00 |
| 23.09.2026 | 23,88 | 24,14 | 23,27 | 23,35 | -2,34% | 1.330.123,00 |
| 22.09.2026 | 24,04 | 24,48 | 23,88 | 23,91 | -0,23% | 2.143.180,00 |
| 21.09.2026 | 24,30 | 24,38 | 23,81 | 23,97 | -1,38% | 3.120.454,00 |
| 18.09.2026 | 24,48 | 24,48 | 23,75 | 24,30 | -0,82% | 5.680.339,00 |
| 17.09.2026 | 24,39 | 24,56 | 23,66 | 24,50 | 0,08% | 3.810.267,00 |
| 16.09.2026 | 23,59 | 24,88 | 23,23 | 24,48 | 4,08% | 3.715.274,00 |
| 15.09.2026 | 23,94 | 24,17 | 23,31 | 23,52 | -1,96% | 2.495.435,00 |
| 14.09.2026 | 23,73 | 24,09 | 23,61 | 23,99 | 2,17% | 1.551.138,00 |
| 11.09.2026 | 23,94 | 24,06 | 23,42 | 23,48 | -0,68% | 1.726.503,00 |
| 10.09.2026 | 23,69 | 24,08 | 23,60 | 23,64 | -0,04% | 1.568.105,00 |
| 09.09.2026 | 23,49 | 23,80 | 23,25 | 23,65 | -0,40% | 1.394.166,00 |
| 08.09.2026 | 23,87 | 24,05 | 23,65 | 23,75 | -1,92% | 1.945.042,00 |
| 04.09.2026 | 24,39 | 24,40 | 24,10 | 24,21 | -1,06% | 1.155.767,00 |
| 03.09.2026 | 24,13 | 24,52 | 23,86 | 24,47 | 2,60% | 1.536.827,00 |
| 02.09.2026 | 23,69 | 24,11 | 23,69 | 23,85 | 0,89% | 1.294.230,00 |
| 01.09.2026 | 23,45 | 23,88 | 23,45 | 23,64 | 0,81% | 1.467.928,00 |
| 31.08.2026 | 23,74 | 23,81 | 23,41 | 23,45 | -1,88% | 1.698.658,00 |
| 28.08.2026 | 24,00 | 24,16 | 23,87 | 23,90 | -0,29% | 1.195.557,00 |
| 27.08.2026 | 23,88 | 24,01 | 23,72 | 23,97 | -0,29% | 1.413.442,00 |
| 26.08.2026 | 23,70 | 24,12 | 23,64 | 24,04 | 1,71% | 1.410.100,00 |
| 25.08.2026 | 23,59 | 23,73 | 23,06 | 23,64 | -0,17% | 2.389.412,00 |
| 24.08.2026 | 23,68 | 24,00 | 23,60 | 23,68 | -0,11% | 1.679.097,00 |
| 21.08.2026 | 23,49 | 24,07 | 23,49 | 23,70 | 0,85% | 1.599.639,00 |
| 20.08.2026 | 23,05 | 23,79 | 22,97 | 23,50 | 0,64% | 1.466.832,00 |
| 19.08.2026 | 23,53 | 23,99 | 23,22 | 23,35 | -0,26% | 1.943.253,00 |
| 18.08.2026 | 23,72 | 24,13 | 23,37 | 23,41 | 0,21% | 2.134.261,00 |
| 17.08.2026 | 23,79 | 23,89 | 23,23 | 23,36 | -2,44% | 2.422.268,00 |
| 14.08.2026 | 24,07 | 24,17 | 23,88 | 23,95 | -0,52% | 967.035,00 |
| 13.08.2026 | 24,08 | 24,27 | 23,90 | 24,07 | 1,01% | 1.588.333,00 |
| 12.08.2026 | 23,79 | 23,89 | 23,54 | 23,83 | -1,08% | 1.532.175,00 |
| 11.08.2026 | 24,43 | 24,64 | 24,03 | 24,09 | -1,71% | 1.524.024,00 |
| 10.08.2026 | 23,73 | 24,70 | 23,70 | 24,51 | 3,03% | 2.238.751,00 |
| 07.08.2026 | 23,59 | 24,17 | 23,49 | 23,79 | 0,68% | 3.898.079,00 |
| 06.08.2026 | 23,77 | 23,89 | 23,34 | 23,63 | -0,30% | 2.833.811,00 |
| 05.08.2026 | 23,83 | 23,83 | 23,28 | 23,70 | 0,08% | 2.569.201,00 |
| 04.08.2026 | 23,42 | 23,75 | 22,98 | 23,68 | -0,08% | 2.508.620,00 |
| 03.08.2026 | 23,43 | 24,17 | 23,43 | 23,70 | 2,91% | 2.703.282,00 |
| 31.07.2026 | 22,32 | 23,09 | 22,29 | 23,03 | 2,58% | 3.435.293,00 |
| 30.07.2026 | 22,97 | 24,47 | 22,37 | 22,45 | -6,18% | 5.115.244,00 |
| 29.07.2026 | 23,93 | 24,96 | 23,21 | 23,93 | 6,45% | 5.280.641,00 |
| 28.07.2026 | 22,18 | 22,83 | 21,97 | 22,48 | 3,07% | 4.109.849,00 |
| 27.07.2026 | 21,95 | 22,08 | 21,66 | 21,81 | 0,69% | 2.214.613,00 |
| 24.07.2026 | 21,08 | 21,68 | 20,85 | 21,66 | 2,80% | 1.571.061,00 |
| 23.07.2026 | 20,88 | 21,11 | 20,68 | 21,07 | -0,35% | 1.899.908,00 |
| 22.07.2026 | 21,75 | 21,75 | 21,14 | 21,15 | -2,42% | 1.475.655,00 |
| 21.07.2026 | 21,58 | 21,77 | 21,40 | 21,67 | -0,37% | 1.973.381,00 |
| 20.07.2026 | 21,78 | 21,87 | 21,47 | 21,75 | 0,05% | 1.722.139,00 |
| 17.07.2026 | 21,70 | 22,13 | 21,31 | 21,74 | -1,63% | 2.233.133,00 |
| 16.07.2026 | 22,29 | 22,47 | 21,86 | 22,10 | 0,05% | 2.382.166,00 |
| 15.07.2026 | 21,13 | 22,15 | 21,13 | 22,09 | 3,47% | 2.885.064,00 |
| 14.07.2026 | 21,52 | 21,54 | 21,24 | 21,35 | -1,61% | 1.701.316,00 |
| 13.07.2026 | 21,67 | 22,20 | 21,63 | 21,70 | 0,60% | 1.738.824,00 |
| 10.07.2026 | 21,83 | 21,99 | 21,47 | 21,57 | -0,46% | 1.803.048,00 |
| 09.07.2026 | 21,20 | 21,71 | 20,99 | 21,67 | 0,93% | 2.070.693,00 |
| 08.07.2026 | 21,43 | 21,61 | 20,95 | 21,47 | -0,42% | 2.369.774,00 |
| 07.07.2026 | 21,64 | 21,99 | 21,43 | 21,56 | 0,96% | 1.560.711,00 |
| 06.07.2026 | 21,67 | 21,72 | 21,09 | 21,36 | -2,49% | 2.282.195,00 |
| 02.07.2026 | 21,12 | 21,98 | 21,04 | 21,90 | 4,09% | 2.025.728,00 |
| 01.07.2026 | 21,25 | 21,48 | 20,99 | 21,04 | 0,29% | 2.215.573,00 |
| 30.06.2026 | 21,49 | 21,49 | 20,82 | 20,98 | -1,64% | 2.300.772,00 |
| 29.06.2026 | 21,74 | 21,76 | 21,10 | 21,33 | -2,25% | 2.601.187,00 |
| 26.06.2026 | 21,70 | 22,13 | 21,36 | 21,82 | 1,61% | 7.762.636,00 |
| 25.06.2026 | 22,25 | 22,46 | 21,47 | 21,48 | -2,48% | 2.121.547,00 |
| 24.06.2026 | 22,21 | 22,59 | 21,89 | 22,02 | 0,23% | 2.210.394,00 |
| 23.06.2026 | 21,73 | 22,22 | 21,46 | 21,97 | 3,17% | 2.163.695,00 |
| 22.06.2026 | 21,68 | 21,92 | 21,19 | 21,30 | -3,16% | 1.587.584,00 |
| 18.06.2026 | 21,64 | 22,48 | 21,58 | 21,99 | 1,29% | 3.557.992,00 |
| 17.06.2026 | 21,44 | 21,89 | 21,35 | 21,71 | 0,37% | 2.436.073,00 |
| 16.06.2026 | 21,35 | 21,75 | 21,26 | 21,63 | 1,88% | 1.949.844,00 |
| 15.06.2026 | 20,76 | 21,35 | 20,48 | 21,23 | 2,26% | 3.986.104,00 |
| 12.06.2026 | 20,76 | 21,00 | 20,49 | 20,76 | -0,12% | 3.055.150,00 |
| 11.06.2026 | 21,34 | 21,43 | 20,73 | 20,79 | -2,78% | 2.799.902,00 |
| 10.06.2026 | 21,15 | 21,71 | 20,99 | 21,38 | 1,33% | 4.663.902,00 |
| 09.06.2026 | 20,34 | 21,14 | 20,33 | 21,10 | 5,08% | 3.983.497,00 |
| 08.06.2026 | 20,15 | 20,27 | 19,87 | 20,08 | -2,10% | 3.053.625,00 |
| 05.06.2026 | 20,25 | 20,83 | 20,20 | 20,51 | 2,17% | 2.646.479,00 |
| 04.06.2026 | 20,86 | 21,05 | 20,01 | 20,08 | -2,19% | 2.510.712,00 |
| 03.06.2026 | 20,54 | 20,63 | 20,11 | 20,53 | -0,07% | 2.544.562,00 |
| 02.06.2026 | 20,43 | 20,65 | 20,21 | 20,54 | 0,39% | 1.616.297,00 |
| 01.06.2026 | 20,87 | 21,10 | 20,44 | 20,46 | -1,96% | 2.298.332,00 |
| 29.05.2026 | 21,50 | 21,68 | 20,82 | 20,87 | -3,29% | 2.359.925,00 |