29,018€
1,51%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,53 | 29,94 | 28,25 | 29,48 | 3,12% | - |
| 16.10.2026 | 29,91 | 29,92 | 28,47 | 28,59 | -3,73% | - |
| 15.10.2026 | 30,36 | 30,68 | 29,15 | 29,69 | -2,25% | - |
| 14.10.2026 | 30,23 | 31,01 | 30,08 | 30,38 | -0,43% | - |
| 13.10.2026 | 30,58 | 31,24 | 29,81 | 30,51 | 0,23% | - |
| 12.10.2026 | 29,86 | 30,77 | 29,81 | 30,44 | 2,79% | - |
| 09.10.2026 | 29,46 | 30,47 | 29,27 | 29,61 | 2,48% | - |
| 08.10.2026 | 29,17 | 29,80 | 28,79 | 28,89 | -1,54% | - |
| 07.10.2026 | 28,61 | 29,49 | 28,33 | 29,35 | 1,48% | - |
| 06.10.2026 | 29,01 | 29,12 | 28,46 | 28,92 | 2,47% | - |
| 05.10.2026 | 27,64 | 28,51 | 27,44 | 28,22 | 4,21% | - |
| 02.10.2026 | 26,84 | 27,32 | 26,39 | 27,08 | 0,87% | - |
| 01.10.2026 | 27,27 | 27,48 | 26,37 | 26,85 | -0,42% | - |
| 30.09.2026 | 26,19 | 27,09 | 25,98 | 26,96 | 4,84% | - |
| 29.09.2026 | 26,08 | 26,30 | 25,59 | 25,72 | -1,71% | - |
| 28.09.2026 | 25,92 | 26,47 | 25,76 | 26,16 | 1,49% | - |
| 25.09.2026 | 25,42 | 25,83 | 25,28 | 25,78 | 1,50% | - |
| 24.09.2026 | 26,88 | 26,93 | 25,37 | 25,40 | -4,99% | - |
| 23.09.2026 | 26,76 | 27,04 | 26,19 | 26,73 | 2,94% | - |
| 22.09.2026 | 27,31 | 27,54 | 25,83 | 25,97 | -7,36% | - |
| 21.09.2026 | 28,12 | 28,17 | 26,59 | 28,03 | 1,93% | - |
| 18.09.2026 | 28,11 | 28,84 | 27,45 | 27,50 | -4,52% | - |
| 17.09.2026 | 28,52 | 29,67 | 27,80 | 28,80 | 4,32% | - |
| 16.09.2026 | 28,20 | 29,06 | 26,69 | 27,61 | -3,72% | - |
| 15.09.2026 | 29,22 | 29,31 | 28,34 | 28,68 | -1,38% | - |
| 14.09.2026 | 28,30 | 29,20 | 27,37 | 29,08 | 2,73% | - |
| 11.09.2026 | 28,08 | 29,45 | 28,06 | 28,31 | 4,01% | - |
| 10.09.2026 | 27,25 | 28,78 | 27,02 | 27,22 | 1,16% | - |
| 09.09.2026 | 28,25 | 28,47 | 26,14 | 26,90 | -2,77% | - |
| 08.09.2026 | 27,23 | 28,11 | 27,07 | 27,67 | 1,34% | - |
| 07.09.2026 | 27,51 | 27,69 | 27,23 | 27,31 | 0,19% | - |
| 04.09.2026 | 27,62 | 27,86 | 27,16 | 27,25 | -0,37% | - |
| 03.09.2026 | 26,15 | 27,36 | 26,07 | 27,36 | 5,53% | - |
| 02.09.2026 | 25,79 | 26,16 | 25,35 | 25,92 | 0,62% | - |
| 01.09.2026 | 25,84 | 26,25 | 25,58 | 25,76 | 0,61% | - |
| 31.08.2026 | 26,33 | 26,34 | 25,60 | 25,61 | -3,34% | - |
| 28.08.2026 | 25,94 | 26,59 | 25,16 | 26,49 | -0,26% | - |
| 27.08.2026 | 26,79 | 26,91 | 26,18 | 26,56 | -1,08% | - |
| 26.08.2026 | 26,58 | 27,96 | 26,06 | 26,85 | 0,65% | - |
| 25.08.2026 | 27,35 | 27,62 | 26,59 | 26,68 | -5,66% | - |
| 24.08.2026 | 27,34 | 28,73 | 27,22 | 28,28 | 5,73% | - |
| 21.08.2026 | 27,01 | 27,31 | 26,22 | 26,75 | -3,60% | - |
| 20.08.2026 | 27,86 | 28,63 | 27,37 | 27,75 | 3,02% | - |
| 19.08.2026 | 26,86 | 27,05 | 26,22 | 26,94 | -2,26% | - |
| 18.08.2026 | 27,36 | 27,83 | 26,91 | 27,56 | 0,60% | - |
| 17.08.2026 | 28,12 | 28,45 | 26,80 | 27,39 | -2,98% | - |
| 14.08.2026 | 26,50 | 28,57 | 26,34 | 28,23 | 8,80% | - |
| 13.08.2026 | 25,44 | 26,42 | 25,44 | 25,95 | 4,07% | - |
| 12.08.2026 | 24,17 | 25,14 | 23,98 | 24,94 | 3,89% | - |
| 11.08.2026 | 23,99 | 24,12 | 23,47 | 24,00 | -3,02% | - |
| 10.08.2026 | 24,14 | 24,94 | 23,67 | 24,75 | 5,72% | - |
| 07.08.2026 | 22,97 | 23,57 | 21,97 | 23,41 | -0,52% | - |
| 06.08.2026 | 26,23 | 31,33 | 22,90 | 23,53 | -10,59% | - |
| 05.08.2026 | 26,42 | 26,96 | 26,16 | 26,32 | -0,27% | - |
| 04.08.2026 | 26,79 | 27,03 | 26,27 | 26,39 | 0,08% | - |
| 03.08.2026 | 27,04 | 27,35 | 26,09 | 26,37 | -2,74% | - |
| 31.07.2026 | 27,29 | 27,35 | 26,43 | 27,11 | 2,90% | - |
| 30.07.2026 | 26,28 | 26,70 | 26,04 | 26,35 | -3,80% | - |
| 29.07.2026 | 27,63 | 28,03 | 26,71 | 27,39 | 4,22% | - |
| 28.07.2026 | 24,74 | 26,28 | 24,35 | 26,28 | 4,46% | - |
| 27.07.2026 | 24,53 | 25,53 | 24,53 | 25,16 | -2,26% | - |
| 24.07.2026 | 25,37 | 25,74 | 25,21 | 25,74 | 1,04% | - |
| 23.07.2026 | 25,09 | 25,83 | 25,07 | 25,47 | -2,94% | - |
| 22.07.2026 | 26,84 | 27,10 | 26,24 | 26,25 | -1,90% | - |
| 21.07.2026 | 25,93 | 26,93 | 25,74 | 26,75 | 2,52% | - |
| 20.07.2026 | 25,30 | 26,14 | 25,28 | 26,10 | 4,12% | - |
| 17.07.2026 | 24,83 | 25,42 | 24,66 | 25,06 | -4,73% | - |
| 16.07.2026 | 26,48 | 27,77 | 26,08 | 26,31 | -4,65% | - |
| 15.07.2026 | 27,01 | 27,65 | 25,94 | 27,59 | -0,78% | - |
| 14.07.2026 | 27,51 | 28,19 | 27,41 | 27,81 | 0,01% | - |
| 13.07.2026 | 26,60 | 27,99 | 26,32 | 27,81 | 3,12% | - |
| 10.07.2026 | 27,27 | 27,98 | 26,61 | 26,96 | -0,14% | - |
| 09.07.2026 | 26,86 | 27,23 | 26,62 | 27,00 | -0,58% | - |
| 08.07.2026 | 27,20 | 27,97 | 26,55 | 27,16 | -2,47% | - |
| 07.07.2026 | 27,54 | 28,24 | 27,41 | 27,85 | 1,37% | - |
| 06.07.2026 | 28,15 | 28,40 | 27,41 | 27,47 | -1,97% | - |
| 03.07.2026 | 28,06 | 28,08 | 27,84 | 28,02 | -0,08% | - |
| 02.07.2026 | 27,88 | 28,67 | 27,74 | 28,04 | 3,10% | - |
| 01.07.2026 | 24,93 | 27,46 | 24,79 | 27,20 | 10,34% | - |
| 30.06.2026 | 25,45 | 25,77 | 24,37 | 24,65 | -2,41% | - |
| 29.06.2026 | 26,11 | 26,87 | 25,17 | 25,26 | -1,31% | - |
| 26.06.2026 | 25,08 | 25,86 | 24,64 | 25,59 | 2,39% | - |
| 25.06.2026 | 25,64 | 25,79 | 24,72 | 25,00 | -1,72% | - |
| 24.06.2026 | 26,29 | 26,67 | 25,15 | 25,43 | -0,82% | - |
| 23.06.2026 | 24,87 | 25,99 | 24,35 | 25,64 | 0,46% | - |
| 22.06.2026 | 24,66 | 25,79 | 24,57 | 25,53 | 3,50% | - |
| 19.06.2026 | 24,71 | 24,73 | 24,61 | 24,66 | 2,23% | - |
| 18.06.2026 | 24,75 | 25,13 | 24,13 | 24,13 | -4,52% | - |
| 17.06.2026 | 24,53 | 25,39 | 24,37 | 25,27 | 1,27% | - |
| 16.06.2026 | 25,23 | 25,64 | 24,74 | 24,95 | 2,87% | - |
| 15.06.2026 | 24,58 | 24,79 | 23,42 | 24,26 | -0,71% | - |
| 12.06.2026 | 24,90 | 25,07 | 24,17 | 24,43 | 1,57% | - |
| 11.06.2026 | 23,60 | 24,51 | 23,47 | 24,05 | -2,01% | - |
| 10.06.2026 | 23,20 | 25,33 | 23,05 | 24,54 | 7,55% | - |
| 09.06.2026 | 23,89 | 24,32 | 22,72 | 22,82 | 2,47% | - |
| 08.06.2026 | 21,11 | 23,12 | 20,91 | 22,27 | 7,86% | - |
| 05.06.2026 | 20,29 | 21,51 | 20,15 | 20,65 | 2,25% | - |
| 04.06.2026 | 17,25 | 20,26 | 17,25 | 20,19 | 14,78% | - |
| 03.06.2026 | 18,06 | 18,36 | 17,48 | 17,59 | -8,58% | - |
| 02.06.2026 | 19,71 | 19,77 | 18,59 | 19,24 | -1,99% | - |