19,644€
1,22%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,53 | 19,53 | 19,22 | 19,24 | -1,38% | - |
| 22.05.2026 | 19,08 | 19,60 | 18,61 | 19,51 | 2,41% | 1.035,00 |
| 21.05.2026 | 19,92 | 20,19 | 18,66 | 19,05 | -5,42% | 990,00 |
| 20.05.2026 | 21,04 | 21,29 | 19,94 | 20,14 | -5,04% | 6.942,00 |
| 19.05.2026 | 21,58 | 21,65 | 20,89 | 21,21 | -2,51% | - |
| 18.05.2026 | 19,71 | 21,86 | 19,40 | 21,76 | 8,76% | 3.900,00 |
| 15.05.2026 | 19,52 | 20,35 | 18,98 | 20,00 | 1,12% | 7.500,00 |
| 14.05.2026 | 20,26 | 20,60 | 19,42 | 19,78 | -1,85% | 81,00 |
| 13.05.2026 | 19,91 | 20,73 | 19,29 | 20,15 | -0,21% | - |
| 12.05.2026 | 18,52 | 20,20 | 18,11 | 20,20 | 8,14% | 3.660,00 |
| 11.05.2026 | 17,94 | 18,68 | 17,61 | 18,68 | 3,31% | - |
| 08.05.2026 | 17,46 | 18,10 | 16,86 | 18,08 | 1,77% | 4.240,00 |
| 07.05.2026 | 16,39 | 17,80 | 16,18 | 17,76 | 5,27% | 1.600,00 |
| 06.05.2026 | 15,26 | 17,29 | 14,60 | 16,87 | 9,96% | - |
| 05.05.2026 | 15,82 | 15,98 | 15,24 | 15,34 | -3,38% | 3.735,00 |
| 04.05.2026 | 15,70 | 15,96 | 15,45 | 15,88 | 0,98% | 6.975,00 |
| 30.04.2026 | 15,18 | 15,73 | 14,96 | 15,73 | 2,62% | - |
| 29.04.2026 | 15,36 | 15,48 | 14,96 | 15,33 | -0,55% | 8.060,00 |
| 28.04.2026 | 14,70 | 15,49 | 14,24 | 15,41 | 5,28% | - |
| 27.04.2026 | 14,24 | 14,98 | 14,16 | 14,64 | 1,86% | - |
| 24.04.2026 | 14,00 | 14,38 | 13,87 | 14,37 | 2,66% | - |
| 23.04.2026 | 13,80 | 14,24 | 13,67 | 14,00 | -0,18% | 19.360,00 |
| 22.04.2026 | 13,93 | 14,05 | 13,72 | 14,02 | 1,49% | 4.730,00 |
| 21.04.2026 | 13,98 | 14,55 | 13,78 | 13,82 | -0,96% | 1.890,00 |
| 20.04.2026 | 13,29 | 14,02 | 13,28 | 13,95 | 4,31% | 455,00 |
| 17.04.2026 | 13,30 | 13,73 | 13,21 | 13,38 | 0,35% | 6.237,00 |
| 16.04.2026 | 13,27 | 13,50 | 13,13 | 13,33 | 0,85% | - |
| 15.04.2026 | 12,88 | 13,22 | 12,69 | 13,22 | 2,05% | - |
| 14.04.2026 | 13,15 | 13,47 | 12,93 | 12,95 | -1,69% | - |
| 13.04.2026 | 12,29 | 13,18 | 12,01 | 13,17 | 7,10% | - |
| 10.04.2026 | 12,43 | 12,58 | 12,22 | 12,30 | -0,81% | - |
| 09.04.2026 | 12,53 | 12,63 | 12,22 | 12,40 | -1,14% | - |
| 08.04.2026 | 11,84 | 12,79 | 11,83 | 12,54 | 12,17% | 26.450,00 |
| 07.04.2026 | 11,15 | 11,47 | 11,02 | 11,18 | 8,30% | - |
| 02.04.2026 | 9,90 | 10,33 | 9,70 | 10,33 | 1,98% | 900,00 |
| 01.04.2026 | 9,99 | 10,18 | 9,88 | 10,13 | 1,96% | - |
| 31.03.2026 | 9,62 | 10,03 | 9,51 | 9,93 | 4,86% | - |
| 30.03.2026 | 9,66 | 9,85 | 9,33 | 9,47 | -1,87% | - |
| 27.03.2026 | 10,35 | 10,35 | 9,61 | 9,65 | -6,99% | - |
| 26.03.2026 | 10,50 | 10,68 | 10,28 | 10,38 | -1,89% | - |
| 25.03.2026 | 10,53 | 10,83 | 10,18 | 10,58 | 0,95% | - |
| 24.03.2026 | 10,60 | 10,73 | 10,33 | 10,48 | -0,71% | - |
| 23.03.2026 | 10,98 | 11,18 | 10,48 | 10,55 | -3,87% | - |
| 20.03.2026 | 11,53 | 11,58 | 10,83 | 10,98 | -4,36% | 400,00 |
| 19.03.2026 | 11,83 | 11,98 | 11,38 | 11,48 | -2,96% | 740,00 |
| 18.03.2026 | 11,78 | 12,18 | 11,45 | 11,83 | 1,28% | - |
| 17.03.2026 | 11,63 | 11,88 | 11,50 | 11,68 | 0,86% | 81.000,00 |
| 16.03.2026 | 11,63 | 11,73 | 11,50 | 11,58 | 0,00% | - |
| 13.03.2026 | 11,33 | 11,73 | 11,28 | 11,58 | 2,66% | - |
| 12.03.2026 | 11,50 | 11,73 | 11,18 | 11,28 | -3,01% | - |
| 11.03.2026 | 11,58 | 11,63 | 11,28 | 11,63 | 0,87% | - |
| 10.03.2026 | 12,03 | 12,23 | 11,18 | 11,53 | -3,96% | - |
| 09.03.2026 | 11,78 | 12,08 | 11,43 | 12,00 | 0,21% | - |
| 06.03.2026 | 12,43 | 12,48 | 11,83 | 11,98 | -3,62% | 960,00 |
| 05.03.2026 | 12,85 | 12,93 | 12,38 | 12,43 | -4,05% | - |
| 04.03.2026 | 11,68 | 13,10 | 11,63 | 12,95 | 10,21% | - |
| 03.03.2026 | 11,78 | 11,88 | 11,48 | 11,75 | -1,67% | - |
| 02.03.2026 | 11,48 | 11,98 | 11,23 | 11,95 | 3,69% | - |
| 27.02.2026 | 11,48 | 11,73 | 11,33 | 11,53 | -0,43% | 26.400,00 |
| 26.02.2026 | 10,88 | 11,63 | 10,88 | 11,58 | 5,47% | - |
| 25.02.2026 | 10,48 | 11,08 | 10,48 | 10,98 | 5,28% | - |
| 24.02.2026 | 10,58 | 10,68 | 9,95 | 10,43 | -1,42% | - |
| 23.02.2026 | 11,13 | 11,23 | 10,58 | 10,58 | -6,00% | 3.080,00 |
| 20.02.2026 | 11,68 | 11,73 | 11,08 | 11,25 | -3,23% | 6.030,00 |
| 19.02.2026 | 11,63 | 11,68 | 11,28 | 11,63 | 0,00% | - |
| 18.02.2026 | 11,35 | 11,78 | 11,23 | 11,63 | 2,65% | 4.930,00 |
| 17.02.2026 | 11,35 | 11,68 | 11,08 | 11,33 | -2,16% | 35.000,00 |
| 16.02.2026 | 11,43 | 11,65 | 11,43 | 11,58 | 2,43% | 9.399,00 |
| 13.02.2026 | 11,53 | 11,78 | 11,23 | 11,30 | -1,31% | 45.810,00 |
| 12.02.2026 | 11,48 | 12,28 | 11,30 | 11,45 | 0,00% | 18.200,00 |
| 11.02.2026 | 10,98 | 12,00 | 10,78 | 11,45 | 3,62% | - |
| 10.02.2026 | 10,88 | 12,03 | 9,13 | 11,05 | 4,00% | 27.900,00 |
| 09.02.2026 | 10,55 | 10,73 | 9,97 | 10,63 | 2,16% | - |
| 06.02.2026 | 9,59 | 10,63 | 9,59 | 10,40 | -1,42% | 16.400,00 |
| 05.02.2026 | 11,23 | 11,33 | 10,53 | 10,55 | -5,59% | - |
| 04.02.2026 | 11,78 | 11,88 | 11,08 | 11,18 | -4,08% | 12.250,00 |
| 03.02.2026 | 11,90 | 12,08 | 11,48 | 11,65 | -1,89% | - |
| 02.02.2026 | 11,95 | 12,13 | 11,83 | 11,88 | -1,86% | - |
| 30.01.2026 | 12,43 | 12,58 | 12,03 | 12,10 | -2,81% | - |
| 29.01.2026 | 12,35 | 12,63 | 12,23 | 12,45 | -0,60% | - |
| 28.01.2026 | 12,45 | 12,70 | 12,35 | 12,53 | 1,62% | - |
| 27.01.2026 | 12,90 | 13,25 | 12,33 | 12,33 | -6,27% | 75.362,00 |
| 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% | - |