19,600€
-6,22%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,55 | 19,60 | 19,55 | 19,60 | -6,22% | - |
| 30.07.2026 | 20,90 | 21,00 | 20,90 | 20,90 | -1,88% | - |
| 29.07.2026 | 19,75 | 21,90 | 19,55 | 21,30 | 11,52% | - |
| 28.07.2026 | 19,15 | 19,15 | 19,05 | 19,10 | 0,53% | - |
| 27.07.2026 | 19,05 | 19,30 | 18,65 | 19,00 | 0,80% | - |
| 24.07.2026 | 18,55 | 18,95 | 18,15 | 18,85 | 2,17% | - |
| 23.07.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -1,07% | - |
| 22.07.2026 | 18,95 | 19,05 | 18,65 | 18,65 | -1,58% | - |
| 21.07.2026 | 19,00 | 19,10 | 18,75 | 18,95 | 0,26% | - |
| 20.07.2026 | 19,15 | 19,15 | 18,50 | 18,90 | -2,33% | - |
| 17.07.2026 | 19,10 | 19,35 | 19,10 | 19,35 | -0,51% | - |
| 16.07.2026 | 19,25 | 19,65 | 18,90 | 19,45 | 3,46% | - |
| 15.07.2026 | 18,65 | 19,10 | 18,30 | 18,80 | -1,83% | - |
| 14.07.2026 | 19,05 | 19,25 | 19,00 | 19,15 | 1,06% | 200,00 |
| 13.07.2026 | 18,85 | 19,20 | 18,35 | 18,95 | 0,53% | - |
| 10.07.2026 | 18,95 | 19,20 | 18,80 | 18,85 | 0,53% | - |
| 09.07.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 08.07.2026 | 18,90 | 19,05 | 18,65 | 18,85 | 1,07% | - |
| 07.07.2026 | 18,75 | 18,75 | 18,65 | 18,65 | -2,61% | - |
| 06.07.2026 | 19,15 | 19,20 | 19,15 | 19,15 | 0,26% | - |
| 03.07.2026 | 19,15 | 19,15 | 19,10 | 19,10 | 0,26% | - |
| 02.07.2026 | 18,45 | 19,05 | 18,05 | 19,05 | 4,38% | - |
| 01.07.2026 | 18,35 | 18,35 | 18,25 | 18,25 | -1,08% | - |
| 30.06.2026 | 18,75 | 18,95 | 18,25 | 18,45 | -2,38% | - |
| 29.06.2026 | 19,15 | 19,65 | 18,80 | 18,90 | 0,80% | - |
| 26.06.2026 | 18,85 | 19,15 | 18,60 | 18,75 | -3,35% | - |
| 25.06.2026 | 19,35 | 19,40 | 19,35 | 19,40 | 0,26% | - |
| 24.06.2026 | 18,70 | 19,45 | 18,70 | 19,35 | 4,03% | - |
| 23.06.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -3,12% | - |
| 22.06.2026 | 19,15 | 19,20 | 19,15 | 19,20 | -0,26% | - |
| 19.06.2026 | 19,15 | 19,25 | 19,15 | 19,25 | -0,26% | - |
| 18.06.2026 | 18,85 | 19,60 | 18,65 | 19,30 | 2,39% | - |
| 17.06.2026 | 18,60 | 18,90 | 18,40 | 18,85 | 3,01% | - |
| 16.06.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 1,10% | - |
| 15.06.2026 | 18,05 | 18,50 | 17,70 | 18,10 | 1,40% | - |
| 12.06.2026 | 17,95 | 18,20 | 17,70 | 17,85 | -4,03% | - |
| 11.06.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,64% | - |
| 10.06.2026 | 18,25 | 18,45 | 17,90 | 18,30 | 5,17% | - |
| 09.06.2026 | 17,45 | 17,45 | 17,40 | 17,40 | -2,52% | - |
| 08.06.2026 | 17,75 | 17,90 | 17,60 | 17,85 | 2,29% | - |
| 05.06.2026 | 17,25 | 17,45 | 17,25 | 17,45 | -0,57% | - |
| 04.06.2026 | 17,55 | 17,70 | 17,55 | 17,55 | 1,15% | - |
| 03.06.2026 | 17,65 | 17,90 | 17,35 | 17,35 | -0,29% | - |
| 02.06.2026 | 17,75 | 17,75 | 17,10 | 17,40 | -2,79% | - |
| 01.06.2026 | 17,95 | 17,95 | 17,90 | 17,90 | -0,56% | - |
| 29.05.2026 | 18,55 | 19,30 | 18,00 | 18,00 | -2,44% | - |
| 28.05.2026 | 18,65 | 19,00 | 18,40 | 18,45 | -0,27% | - |
| 27.05.2026 | 18,35 | 18,95 | 18,25 | 18,50 | 1,37% | - |
| 26.05.2026 | 18,20 | 18,25 | 18,05 | 18,25 | 0,55% | - |
| 25.05.2026 | 18,15 | 18,50 | 18,10 | 18,15 | -2,42% | 3,00 |
| 22.05.2026 | 18,65 | 18,65 | 18,55 | 18,60 | 0,00% | - |
| 21.05.2026 | 19,05 | 19,40 | 18,45 | 18,60 | 2,20% | - |
| 20.05.2026 | 17,95 | 18,30 | 17,95 | 18,20 | 7,69% | - |
| 19.05.2026 | 16,95 | 17,00 | 16,85 | 16,90 | 0,00% | - |
| 18.05.2026 | 16,85 | 17,00 | 16,65 | 16,90 | -1,46% | - |
| 15.05.2026 | 17,05 | 17,15 | 17,05 | 17,15 | 0,29% | - |
| 14.05.2026 | 16,85 | 17,30 | 16,70 | 17,10 | 1,48% | - |
| 13.05.2026 | 16,75 | 17,15 | 16,55 | 16,85 | 0,00% | - |
| 12.05.2026 | 16,85 | 16,95 | 16,70 | 16,85 | -3,71% | - |
| 11.05.2026 | 17,65 | 17,80 | 17,45 | 17,50 | -0,57% | - |
| 08.05.2026 | 17,65 | 18,30 | 17,55 | 17,60 | -0,85% | - |
| 07.05.2026 | 17,55 | 17,75 | 17,10 | 17,75 | -3,01% | 20,00 |
| 06.05.2026 | 18,15 | 18,30 | 18,15 | 18,30 | -1,35% | - |
| 05.05.2026 | 18,05 | 18,60 | 18,05 | 18,55 | 1,64% | - |
| 04.05.2026 | 17,15 | 18,35 | 17,05 | 18,25 | 11,96% | 161,00 |
| 30.04.2026 | 22,90 | 23,10 | 15,45 | 16,30 | -28,51% | - |
| 29.04.2026 | 23,50 | 23,90 | 22,40 | 22,80 | -4,60% | - |
| 28.04.2026 | 23,90 | 24,10 | 23,50 | 23,90 | -0,83% | - |
| 27.04.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 24.04.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,83% | - |
| 23.04.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 0,42% | - |
| 22.04.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,00% | - |
| 21.04.2026 | 24,30 | 25,10 | 24,00 | 24,00 | -1,23% | - |
| 20.04.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -1,22% | - |
| 17.04.2026 | 24,10 | 24,60 | 24,10 | 24,60 | 2,07% | - |
| 16.04.2026 | 24,10 | 24,80 | 23,50 | 24,10 | 1,69% | - |
| 15.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -3,27% | - |
| 14.04.2026 | 24,50 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 13.04.2026 | 24,70 | 24,70 | 24,30 | 24,70 | -1,98% | - |
| 10.04.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 09.04.2026 | 24,90 | 25,40 | 24,40 | 25,20 | 2,02% | - |
| 08.04.2026 | 23,90 | 24,80 | 23,70 | 24,70 | 5,11% | - |
| 07.04.2026 | 23,70 | 24,10 | 23,50 | 23,50 | 3,52% | - |
| 02.04.2026 | 22,90 | 22,90 | 22,60 | 22,70 | -1,30% | - |
| 01.04.2026 | 23,30 | 23,50 | 23,00 | 23,00 | -0,86% | - |
| 31.03.2026 | 23,70 | 23,90 | 22,90 | 23,20 | -2,52% | - |
| 30.03.2026 | 23,70 | 23,90 | 23,70 | 23,80 | -0,83% | - |
| 27.03.2026 | 24,10 | 24,20 | 24,00 | 24,00 | -0,41% | - |
| 26.03.2026 | 24,60 | 24,80 | 24,10 | 24,10 | -2,82% | - |
| 25.03.2026 | 24,50 | 24,90 | 24,40 | 24,80 | 1,64% | - |
| 24.03.2026 | 24,50 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 23.03.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -2,04% | - |
| 20.03.2026 | 25,20 | 25,40 | 24,40 | 24,50 | -4,30% | - |
| 19.03.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -1,16% | - |
| 18.03.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 1,97% | - |
| 17.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -1,55% | - |
| 16.03.2026 | 25,10 | 25,80 | 25,10 | 25,80 | 0,78% | - |
| 13.03.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 12.03.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 0,39% | - |
| 11.03.2026 | 25,70 | 26,00 | 25,20 | 25,50 | -0,39% | - |