12,575€
-4,37%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 12,90 | 13,25 | 12,73 | 12,85 | -2,28% | 23.070,00 |
| 26.01.2026 | 13,13 | 13,28 | 12,98 | 13,15 | -0,38% | 950,00 |
| 23.01.2026 | 13,35 | 13,38 | 13,05 | 13,20 | -0,38% | - |
| 22.01.2026 | 13,30 | 13,55 | 12,95 | 13,25 | -0,19% | 620,00 |
| 21.01.2026 | 13,63 | 13,78 | 12,63 | 13,28 | -2,21% | - |
| 20.01.2026 | 13,83 | 13,93 | 13,53 | 13,58 | -4,57% | 1.440,00 |
| 19.01.2026 | 14,15 | 14,23 | 14,10 | 14,23 | -0,35% | 560,00 |
| 16.01.2026 | 15,10 | 15,23 | 14,23 | 14,28 | -4,99% | 9.800,00 |
| 15.01.2026 | 14,30 | 15,65 | 14,08 | 15,03 | 4,89% | - |
| 14.01.2026 | 14,90 | 15,13 | 14,18 | 14,33 | -4,98% | - |
| 13.01.2026 | 15,15 | 15,63 | 14,75 | 15,08 | -0,33% | - |
| 12.01.2026 | 14,95 | 15,25 | 14,25 | 15,13 | -0,66% | - |
| 09.01.2026 | 15,50 | 15,75 | 14,98 | 15,23 | 4,46% | 18.681,00 |
| 08.01.2026 | 14,50 | 15,33 | 14,20 | 14,58 | 3,37% | 30.048,00 |
| 07.01.2026 | 14,10 | 14,23 | 13,58 | 14,10 | -0,53% | - |
| 06.01.2026 | 14,15 | 14,58 | 14,00 | 14,18 | -1,22% | 4.932,00 |
| 05.01.2026 | 12,78 | 14,48 | 12,75 | 14,35 | 12,33% | 1.050,00 |
| 02.01.2026 | 12,00 | 12,88 | 12,00 | 12,78 | 3,02% | - |
| 30.12.2025 | 12,33 | 12,40 | 12,28 | 12,40 | 1,02% | - |
| 29.12.2025 | 12,65 | 12,68 | 12,15 | 12,28 | -1,80% | 200,00 |
| 23.12.2025 | 12,73 | 12,90 | 12,43 | 12,50 | -1,19% | - |
| 22.12.2025 | 12,80 | 12,98 | 12,63 | 12,65 | -0,59% | - |
| 19.12.2025 | 12,58 | 13,05 | 12,55 | 12,73 | -0,59% | - |
| 18.12.2025 | 13,10 | 13,48 | 12,45 | 12,80 | -4,12% | 665,00 |
| 17.12.2025 | 13,43 | 13,83 | 13,13 | 13,35 | 0,38% | - |
| 16.12.2025 | 13,63 | 13,80 | 13,10 | 13,30 | -3,80% | - |
| 15.12.2025 | 14,08 | 14,35 | 13,70 | 13,83 | -1,25% | - |
| 12.12.2025 | 13,58 | 14,25 | 13,50 | 14,00 | 2,19% | 5,00 |
| 11.12.2025 | 13,20 | 14,00 | 13,20 | 13,70 | -4,20% | - |
| 10.12.2025 | 14,55 | 14,58 | 13,30 | 14,30 | -1,38% | 31,00 |
| 09.12.2025 | 14,33 | 14,75 | 14,23 | 14,50 | -0,17% | - |
| 08.12.2025 | 14,43 | 14,63 | 14,20 | 14,53 | 1,22% | - |
| 05.12.2025 | 14,75 | 14,90 | 14,35 | 14,35 | -1,54% | - |
| 04.12.2025 | 14,70 | 15,15 | 14,35 | 14,58 | 1,22% | - |
| 03.12.2025 | 14,80 | 14,80 | 14,13 | 14,40 | -1,87% | - |
| 02.12.2025 | 14,30 | 14,83 | 14,10 | 14,68 | 2,26% | - |
| 01.12.2025 | 15,33 | 15,35 | 14,30 | 14,35 | -6,21% | - |
| 28.11.2025 | 15,65 | 15,98 | 15,30 | 15,30 | -4,08% | - |
| 27.11.2025 | 15,65 | 15,95 | 15,60 | 15,95 | 1,43% | 135,00 |
| 26.11.2025 | 14,40 | 16,05 | 14,38 | 15,73 | 9,58% | - |
| 25.11.2025 | 14,30 | 14,78 | 14,08 | 14,35 | -0,69% | 252,00 |
| 24.11.2025 | 11,80 | 14,70 | 11,75 | 14,45 | 29,02% | 347,00 |
| 21.11.2025 | 11,33 | 11,78 | 10,85 | 11,20 | -5,88% | 200,00 |
| 20.11.2025 | 12,40 | 12,65 | 11,28 | 11,90 | -2,66% | 2.000,00 |
| 19.11.2025 | 12,70 | 12,83 | 12,15 | 12,23 | 0,00% | - |
| 18.11.2025 | 12,05 | 12,45 | 11,68 | 12,23 | -1,01% | - |
| 17.11.2025 | 12,28 | 12,70 | 11,95 | 12,35 | 4,22% | - |
| 14.11.2025 | 11,95 | 12,30 | 11,38 | 11,85 | -1,04% | - |
| 13.11.2025 | 13,10 | 13,10 | 11,90 | 11,98 | -8,24% | - |
| 12.11.2025 | 12,83 | 13,18 | 12,80 | 13,05 | 2,35% | 1.500,00 |
| 11.11.2025 | 12,60 | 13,35 | 12,58 | 12,75 | 0,59% | - |
| 10.11.2025 | 14,78 | 14,95 | 12,55 | 12,68 | -14,93% | 1.280,00 |
| 07.11.2025 | 14,33 | 15,45 | 13,75 | 14,90 | 3,83% | 635,00 |
| 06.11.2025 | 14,80 | 16,63 | 13,98 | 14,35 | -2,71% | - |
| 05.11.2025 | 14,98 | 15,18 | 14,65 | 14,75 | -1,99% | 730,00 |
| 04.11.2025 | 15,35 | 15,60 | 14,75 | 15,05 | -0,99% | 600,00 |
| 03.11.2025 | 15,63 | 15,88 | 14,93 | 15,20 | -2,56% | - |
| 31.10.2025 | 15,98 | 15,98 | 15,33 | 15,60 | -0,64% | - |
| 30.10.2025 | 16,38 | 16,55 | 15,58 | 15,70 | -5,42% | - |
| 29.10.2025 | 16,80 | 17,10 | 16,23 | 16,60 | -0,60% | 700,00 |
| 28.10.2025 | 16,80 | 17,28 | 16,63 | 16,70 | 1,52% | - |
| 27.10.2025 | 16,88 | 17,05 | 16,45 | 16,45 | -1,05% | - |
| 24.10.2025 | 17,00 | 17,60 | 16,58 | 16,63 | 3,91% | 5,00 |
| 23.10.2025 | 17,03 | 17,08 | 15,98 | 16,00 | -7,38% | - |
| 22.10.2025 | 18,75 | 18,83 | 17,03 | 17,28 | -7,25% | - |
| 21.10.2025 | 17,40 | 18,65 | 17,18 | 18,63 | 7,50% | - |