19,644€
2,65%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,27 | 19,48 | 19,22 | 19,41 | 1,43% | - |
| 22.05.2026 | 19,09 | 19,38 | 18,61 | 19,14 | -2,14% | - |
| 21.05.2026 | 19,92 | 20,19 | 19,18 | 19,56 | -5,95% | - |
| 20.05.2026 | 21,07 | 21,29 | 20,65 | 20,79 | -1,77% | - |
| 19.05.2026 | 21,60 | 21,65 | 20,89 | 21,17 | 1,17% | - |
| 18.05.2026 | 19,71 | 21,62 | 19,40 | 20,92 | 2,98% | - |
| 15.05.2026 | 19,52 | 20,32 | 18,98 | 20,32 | 1,09% | - |
| 14.05.2026 | 20,26 | 20,60 | 19,90 | 20,10 | -1,89% | - |
| 13.05.2026 | 20,07 | 20,73 | 19,29 | 20,49 | 7,04% | - |
| 12.05.2026 | 18,50 | 19,24 | 18,11 | 19,14 | 3,00% | - |
| 11.05.2026 | 17,94 | 18,61 | 17,61 | 18,58 | 4,99% | - |
| 08.05.2026 | 17,75 | 17,79 | 16,86 | 17,70 | 2,72% | - |
| 07.05.2026 | 16,45 | 17,65 | 16,18 | 17,23 | 8,86% | - |
| 06.05.2026 | 15,26 | 17,29 | 14,87 | 15,83 | 0,55% | - |
| 05.05.2026 | 15,82 | 15,98 | 15,70 | 15,74 | 0,56% | - |
| 04.05.2026 | 15,69 | 15,96 | 15,56 | 15,65 | 2,79% | - |
| 30.04.2026 | 15,18 | 15,38 | 14,96 | 15,23 | 1,50% | - |
| 29.04.2026 | 15,36 | 15,48 | 14,96 | 15,00 | 0,19% | - |
| 28.04.2026 | 14,73 | 15,07 | 14,24 | 14,97 | 0,96% | - |
| 27.04.2026 | 14,25 | 14,98 | 14,16 | 14,83 | 4,69% | - |
| 24.04.2026 | 14,01 | 14,17 | 13,87 | 14,17 | 1,69% | - |
| 23.04.2026 | 13,80 | 14,24 | 13,67 | 13,93 | 0,41% | - |
| 22.04.2026 | 13,94 | 14,05 | 13,72 | 13,87 | -0,54% | - |
| 21.04.2026 | 14,11 | 14,55 | 13,93 | 13,95 | 1,69% | - |
| 20.04.2026 | 13,30 | 13,99 | 13,28 | 13,72 | 0,24% | - |
| 17.04.2026 | 13,30 | 13,73 | 13,21 | 13,68 | 3,63% | - |
| 16.04.2026 | 13,28 | 13,50 | 13,13 | 13,21 | 1,03% | - |
| 15.04.2026 | 12,90 | 13,20 | 12,69 | 13,07 | -0,37% | - |
| 14.04.2026 | 13,15 | 13,47 | 12,98 | 13,12 | 5,08% | - |
| 13.04.2026 | 12,31 | 12,58 | 12,01 | 12,49 | -0,26% | - |
| 10.04.2026 | 12,43 | 12,58 | 12,22 | 12,52 | 1,57% | - |
| 09.04.2026 | 12,57 | 12,63 | 12,22 | 12,32 | 0,92% | - |
| 08.04.2026 | 12,18 | 12,79 | 11,95 | 12,21 | 9,21% | - |
| 07.04.2026 | 11,20 | 11,47 | 11,05 | 11,18 | 9,36% | - |
| 02.04.2026 | 9,90 | 10,33 | 9,70 | 10,23 | 1,74% | - |
| 01.04.2026 | 10,02 | 10,13 | 9,88 | 10,05 | 4,36% | - |
| 31.03.2026 | 9,62 | 9,72 | 9,51 | 9,63 | 1,80% | - |
| 30.03.2026 | 9,67 | 9,85 | 9,41 | 9,46 | -4,06% | - |
| 27.03.2026 | 10,35 | 10,35 | 9,81 | 9,86 | -5,87% | - |
| 26.03.2026 | 10,48 | 10,68 | 10,38 | 10,48 | 0,48% | - |
| 25.03.2026 | 10,53 | 10,83 | 10,43 | 10,43 | -1,88% | - |
| 24.03.2026 | 10,58 | 10,73 | 10,43 | 10,63 | 0,47% | - |
| 23.03.2026 | 10,83 | 11,18 | 10,53 | 10,58 | -4,94% | - |
| 20.03.2026 | 11,58 | 11,58 | 10,98 | 11,13 | -4,30% | - |
| 19.03.2026 | 11,83 | 11,98 | 11,38 | 11,63 | -1,69% | - |
| 18.03.2026 | 11,83 | 11,93 | 11,45 | 11,83 | 1,28% | - |
| 17.03.2026 | 11,60 | 11,88 | 11,50 | 11,68 | 0,43% | - |
| 16.03.2026 | 11,58 | 11,73 | 11,50 | 11,63 | 1,75% | - |
| 13.03.2026 | 11,30 | 11,73 | 11,28 | 11,43 | -0,22% | - |
| 12.03.2026 | 11,50 | 11,73 | 11,40 | 11,45 | 0,22% | - |
| 11.03.2026 | 11,58 | 11,63 | 11,28 | 11,43 | -2,14% | - |
| 10.03.2026 | 12,03 | 12,23 | 11,18 | 11,68 | -1,68% | - |
| 09.03.2026 | 11,58 | 11,98 | 11,43 | 11,88 | -3,06% | - |
| 06.03.2026 | 12,43 | 12,48 | 11,95 | 12,25 | -3,73% | - |
| 05.03.2026 | 12,85 | 12,93 | 12,68 | 12,73 | 3,04% | - |
| 04.03.2026 | 11,68 | 12,48 | 11,68 | 12,35 | 7,63% | - |
| 03.03.2026 | 11,78 | 11,88 | 11,48 | 11,48 | -0,22% | - |
| 02.03.2026 | 11,28 | 11,55 | 11,23 | 11,50 | -0,22% | - |
| 27.02.2026 | 11,48 | 11,60 | 11,48 | 11,53 | 1,77% | - |
| 26.02.2026 | 10,88 | 11,33 | 10,88 | 11,33 | 4,62% | - |
| 25.02.2026 | 10,48 | 10,93 | 10,48 | 10,83 | 5,87% | - |
| 24.02.2026 | 10,58 | 10,68 | 9,95 | 10,23 | -5,98% | - |
| 23.02.2026 | 11,13 | 11,23 | 10,88 | 10,88 | -3,97% | - |
| 20.02.2026 | 11,68 | 11,73 | 11,08 | 11,33 | -0,88% | - |
| 19.02.2026 | 11,63 | 11,68 | 11,28 | 11,43 | -1,72% | - |
| 18.02.2026 | 11,35 | 11,78 | 11,23 | 11,63 | 1,09% | - |
| 17.02.2026 | 11,35 | 11,68 | 11,08 | 11,50 | 0,66% | - |
| 16.02.2026 | 11,43 | 11,48 | 11,43 | 11,43 | -2,97% | - |
| 13.02.2026 | 11,63 | 11,78 | 11,28 | 11,78 | -3,29% | - |
| 12.02.2026 | 11,48 | 12,23 | 11,48 | 12,18 | 7,51% | - |
| 11.02.2026 | 10,98 | 12,00 | 10,78 | 11,33 | 2,72% | - |
| 10.02.2026 | 10,98 | 12,03 | 9,13 | 11,03 | 9,98% | - |
| 09.02.2026 | 10,55 | 10,60 | 9,97 | 10,03 | -2,20% | - |
| 06.02.2026 | 9,59 | 10,63 | 9,59 | 10,25 | -6,61% | - |
| 05.02.2026 | 11,20 | 11,33 | 10,88 | 10,98 | -3,94% | - |
| 04.02.2026 | 11,78 | 11,88 | 11,38 | 11,43 | -3,38% | - |
| 03.02.2026 | 11,90 | 12,08 | 11,83 | 11,83 | -1,66% | - |
| 02.02.2026 | 11,95 | 12,10 | 11,83 | 12,03 | -3,22% | - |
| 30.01.2026 | 12,40 | 12,58 | 12,28 | 12,43 | 0,00% | - |
| 29.01.2026 | 12,38 | 12,53 | 12,28 | 12,43 | 0,00% | - |
| 28.01.2026 | 12,50 | 12,55 | 12,35 | 12,43 | -1,97% | - |
| 27.01.2026 | 12,93 | 13,25 | 12,38 | 12,68 | -3,43% | - |
| 26.01.2026 | 13,15 | 13,28 | 12,98 | 13,13 | -0,38% | - |
| 23.01.2026 | 13,35 | 13,38 | 13,05 | 13,18 | 0,19% | - |
| 22.01.2026 | 13,30 | 13,45 | 12,95 | 13,15 | 0,96% | - |
| 21.01.2026 | 13,65 | 13,78 | 12,90 | 13,03 | -5,79% | - |
| 20.01.2026 | 13,83 | 13,93 | 13,53 | 13,83 | -1,95% | - |
| 19.01.2026 | 14,15 | 14,18 | 14,10 | 14,10 | -3,59% | - |
| 16.01.2026 | 15,10 | 15,23 | 14,50 | 14,63 | 2,99% | - |
| 15.01.2026 | 14,30 | 14,58 | 14,08 | 14,20 | -2,91% | - |
| 14.01.2026 | 14,90 | 15,13 | 14,53 | 14,63 | -2,01% | - |
| 13.01.2026 | 15,13 | 15,45 | 14,93 | 14,93 | 2,58% | - |
| 12.01.2026 | 14,93 | 15,25 | 14,25 | 14,55 | -4,43% | - |
| 09.01.2026 | 15,50 | 15,75 | 14,98 | 15,23 | 1,50% | - |
| 08.01.2026 | 14,35 | 15,33 | 14,35 | 15,00 | 8,50% | - |
| 07.01.2026 | 14,13 | 14,23 | 13,78 | 13,83 | -3,49% | - |
| 06.01.2026 | 14,20 | 14,53 | 14,00 | 14,33 | 2,50% | - |
| 05.01.2026 | 12,78 | 14,08 | 12,75 | 13,98 | 10,91% | - |
| 02.01.2026 | 12,10 | 12,63 | 12,10 | 12,60 | 2,02% | - |
| 30.12.2025 | 12,33 | 12,40 | 12,28 | 12,35 | 0,41% | - |