17,900€
-2,98%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 25,50 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 09.03.2026 | 25,70 | 26,00 | 25,30 | 25,60 | -2,66% | - |
| 06.03.2026 | 26,30 | 26,80 | 26,00 | 26,30 | 0,00% | - |
| 05.03.2026 | 26,30 | 26,80 | 26,10 | 26,30 | -2,23% | - |
| 04.03.2026 | 26,50 | 26,90 | 26,50 | 26,90 | 0,37% | - |
| 03.03.2026 | 27,10 | 27,10 | 26,80 | 26,80 | -1,11% | - |
| 02.03.2026 | 27,10 | 27,90 | 27,00 | 27,10 | 1,12% | - |
| 27.02.2026 | 26,90 | 26,90 | 26,50 | 26,80 | -1,83% | - |
| 26.02.2026 | 28,50 | 29,20 | 27,00 | 27,30 | -5,21% | - |
| 25.02.2026 | 28,70 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 24.02.2026 | 30,50 | 30,70 | 27,50 | 28,60 | -4,67% | 2,00 |
| 23.02.2026 | 30,30 | 30,30 | 30,00 | 30,00 | -0,66% | - |
| 20.02.2026 | 30,40 | 30,70 | 30,00 | 30,20 | 1,00% | - |
| 19.02.2026 | 30,00 | 30,10 | 29,90 | 29,90 | -0,99% | - |
| 18.02.2026 | 29,70 | 30,50 | 29,40 | 30,20 | 0,67% | - |
| 17.02.2026 | 29,80 | 30,40 | 29,80 | 30,00 | 0,33% | - |
| 16.02.2026 | 29,80 | 29,90 | 29,80 | 29,90 | 0,67% | - |
| 13.02.2026 | 29,00 | 29,70 | 28,90 | 29,70 | 1,37% | - |
| 12.02.2026 | 29,20 | 29,30 | 29,20 | 29,30 | 2,45% | - |
| 11.02.2026 | 27,80 | 28,60 | 27,80 | 28,60 | 2,88% | - |
| 10.02.2026 | 28,10 | 28,10 | 27,80 | 27,80 | -0,71% | - |
| 09.02.2026 | 28,80 | 29,00 | 27,80 | 28,00 | -2,78% | 3,00 |
| 06.02.2026 | 29,00 | 29,30 | 28,60 | 28,80 | 0,35% | - |
| 05.02.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -1,37% | - |
| 04.02.2026 | 28,80 | 29,40 | 28,60 | 29,10 | -0,68% | - |
| 03.02.2026 | 29,40 | 29,40 | 29,30 | 29,30 | 0,00% | - |
| 02.02.2026 | 28,70 | 29,50 | 28,40 | 29,30 | 3,90% | - |
| 30.01.2026 | 28,50 | 28,50 | 28,20 | 28,20 | -2,76% | - |
| 29.01.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -0,68% | - |
| 28.01.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 27.01.2026 | 30,50 | 30,70 | 29,20 | 29,40 | -3,61% | - |
| 26.01.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 23.01.2026 | 31,20 | 32,20 | 30,70 | 30,70 | -1,60% | 1.360,00 |
| 22.01.2026 | 31,00 | 31,40 | 30,60 | 31,20 | 2,30% | - |
| 21.01.2026 | 30,50 | 30,60 | 30,50 | 30,50 | 0,00% | - |
| 20.01.2026 | 30,70 | 30,70 | 30,20 | 30,50 | -0,65% | - |
| 19.01.2026 | 31,00 | 31,00 | 30,70 | 30,70 | -1,60% | - |
| 16.01.2026 | 31,10 | 31,40 | 30,60 | 31,20 | 0,97% | - |
| 15.01.2026 | 30,50 | 30,90 | 30,00 | 30,90 | 1,64% | - |
| 14.01.2026 | 29,80 | 30,40 | 29,60 | 30,40 | 0,66% | - |
| 13.01.2026 | 28,40 | 30,90 | 28,20 | 30,20 | 9,42% | - |
| 12.01.2026 | 27,30 | 27,80 | 26,60 | 27,60 | 1,10% | - |
| 09.01.2026 | 27,40 | 27,80 | 26,60 | 27,30 | -1,44% | 3,00 |
| 08.01.2026 | 27,70 | 28,20 | 27,60 | 27,70 | 0,00% | - |
| 07.01.2026 | 28,10 | 28,80 | 27,60 | 27,70 | -0,36% | - |