15,404$
0,09%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,66 | 16,32 | 15,30 | 15,39 | -2,04% | 8.605.437,00 |
| 16.12.2025 | 16,00 | 16,15 | 15,41 | 15,71 | -2,66% | 7.921.521,00 |
| 15.12.2025 | 16,66 | 16,78 | 16,07 | 16,14 | -2,95% | 7.133.011,00 |
| 12.12.2025 | 15,84 | 16,75 | 15,84 | 16,63 | 4,79% | 9.836.845,00 |
| 11.12.2025 | 15,60 | 16,49 | 15,56 | 15,87 | 1,80% | 9.451.133,00 |
| 10.12.2025 | 16,75 | 16,79 | 15,53 | 15,59 | -8,08% | 12.529.354,00 |
| 09.12.2025 | 16,59 | 17,17 | 16,58 | 16,96 | 1,37% | 5.709.493,00 |
| 08.12.2025 | 17,02 | 17,03 | 16,50 | 16,73 | -0,24% | 5.490.694,00 |
| 05.12.2025 | 17,29 | 17,37 | 16,60 | 16,77 | -2,39% | 6.023.623,00 |
| 04.12.2025 | 17,00 | 17,67 | 16,72 | 17,18 | 0,47% | 8.059.260,00 |
| 03.12.2025 | 16,76 | 17,28 | 16,46 | 17,10 | 1,48% | 6.856.955,00 |
| 02.12.2025 | 16,77 | 17,28 | 16,37 | 16,85 | 1,20% | 10.683.361,00 |
| 01.12.2025 | 17,30 | 17,63 | 16,60 | 16,65 | -7,35% | 9.579.987,00 |
| 28.11.2025 | 18,20 | 18,24 | 17,81 | 17,97 | -1,05% | 5.958.352,00 |
| 26.11.2025 | 17,59 | 18,63 | 17,38 | 18,16 | 8,55% | 20.463.914,00 |
| 25.11.2025 | 16,34 | 17,08 | 16,30 | 16,73 | 1,46% | 13.730.464,00 |
| 24.11.2025 | 16,25 | 16,95 | 15,53 | 16,49 | 22,33% | 58.670.763,00 |
| 21.11.2025 | 13,04 | 13,55 | 12,64 | 13,48 | 3,45% | 11.354.743,00 |
| 20.11.2025 | 14,29 | 14,44 | 13,00 | 13,03 | -7,46% | 12.914.601,00 |
| 19.11.2025 | 14,64 | 14,70 | 13,94 | 14,08 | -4,28% | 9.446.491,00 |
| 18.11.2025 | 13,95 | 14,89 | 13,53 | 14,71 | 3,23% | 13.353.942,00 |
| 17.11.2025 | 14,15 | 14,74 | 14,01 | 14,25 | 2,67% | 10.681.352,00 |
| 14.11.2025 | 13,62 | 14,28 | 13,49 | 13,88 | -0,50% | 12.623.715,00 |
| 13.11.2025 | 14,80 | 14,94 | 13,81 | 13,95 | -7,62% | 17.762.975,00 |
| 12.11.2025 | 14,90 | 15,27 | 14,82 | 15,10 | 1,68% | 9.731.627,00 |
| 11.11.2025 | 14,73 | 15,50 | 14,59 | 14,85 | 1,64% | 17.088.829,00 |
| 10.11.2025 | 16,13 | 16,21 | 14,50 | 14,61 | -17,55% | 49.510.162,00 |
| 07.11.2025 | 16,42 | 17,88 | 15,90 | 17,72 | 7,00% | 24.709.414,00 |
| 06.11.2025 | 18,63 | 19,09 | 16,43 | 16,56 | -2,76% | 30.782.864,00 |
| 05.11.2025 | 17,17 | 17,45 | 16,80 | 17,03 | -0,76% | 9.571.957,00 |
| 04.11.2025 | 17,21 | 17,93 | 17,14 | 17,16 | -2,83% | 8.293.352,00 |
| 03.11.2025 | 17,78 | 17,96 | 17,19 | 17,66 | -1,89% | 8.413.629,00 |
| 31.10.2025 | 18,18 | 18,30 | 17,66 | 18,00 | -0,50% | 8.808.687,00 |
| 30.10.2025 | 18,59 | 18,90 | 18,02 | 18,09 | -4,34% | 9.078.836,00 |
| 29.10.2025 | 19,58 | 19,99 | 18,88 | 18,91 | -3,22% | 9.203.966,00 |
| 28.10.2025 | 19,81 | 20,14 | 19,39 | 19,54 | -0,66% | 7.063.195,00 |
| 27.10.2025 | 19,62 | 19,78 | 19,23 | 19,67 | 1,97% | 8.418.445,00 |
| 24.10.2025 | 19,75 | 20,47 | 19,17 | 19,29 | -1,68% | 13.325.500,00 |
| 23.10.2025 | 19,20 | 19,69 | 18,38 | 19,62 | -3,68% | 22.268.678,00 |
| 22.10.2025 | 21,50 | 21,70 | 19,77 | 20,37 | -6,43% | 14.191.772,00 |
| 21.10.2025 | 19,96 | 21,87 | 19,88 | 21,77 | 7,88% | 15.885.436,00 |
| 20.10.2025 | 19,59 | 20,69 | 19,40 | 20,18 | 4,21% | 14.032.351,00 |
| 17.10.2025 | 20,18 | 20,56 | 18,96 | 19,37 | -7,91% | - |
| 16.10.2025 | 20,68 | 22,12 | 20,35 | 21,03 | 1,73% | - |
| 15.10.2025 | 20,60 | 20,97 | 19,67 | 20,67 | -0,10% | 18.608.052,00 |
| 14.10.2025 | 19,75 | 21,93 | 19,63 | 20,69 | 1,42% | 23.003.295,00 |
| 13.10.2025 | 19,07 | 20,49 | 18,85 | 20,40 | 8,68% | 14.214.139,00 |
| 10.10.2025 | 20,97 | 21,19 | 18,67 | 18,77 | -8,62% | 26.121.074,00 |
| 09.10.2025 | 22,05 | 22,18 | 20,54 | 20,54 | -5,78% | 18.850.688,00 |
| 08.10.2025 | 22,78 | 22,88 | 21,35 | 21,80 | -2,98% | 20.564.564,00 |
| 07.10.2025 | 23,55 | 23,80 | 22,41 | 22,47 | 0,72% | 26.884.653,00 |
| 06.10.2025 | 21,95 | 22,35 | 21,17 | 22,31 | 3,00% | 21.401.687,00 |
| 03.10.2025 | 19,82 | 21,71 | 19,80 | 21,66 | 12,34% | 33.847.736,00 |
| 02.10.2025 | 19,33 | 20,03 | 18,80 | 19,28 | 2,01% | 17.889.636,00 |
| 01.10.2025 | 18,94 | 19,68 | 18,56 | 18,90 | -0,16% | 16.191.840,00 |
| 30.09.2025 | 19,50 | 19,74 | 18,47 | 18,93 | -1,05% | 15.899.189,00 |
| 29.09.2025 | 18,70 | 19,52 | 18,26 | 19,13 | 3,85% | 16.918.370,00 |
| 26.09.2025 | 18,07 | 18,46 | 17,77 | 18,42 | 1,82% | 10.304.716,00 |
| 25.09.2025 | 17,86 | 18,12 | 17,37 | 18,09 | -1,90% | 12.630.978,00 |
| 24.09.2025 | 17,96 | 18,98 | 17,62 | 18,44 | 3,83% | 15.526.200,00 |
| 23.09.2025 | 18,69 | 19,45 | 17,72 | 17,76 | -4,00% | 19.034.619,00 |
| 22.09.2025 | 18,83 | 18,93 | 18,21 | 18,50 | -2,48% | 18.383.750,00 |
| 19.09.2025 | 19,22 | 19,77 | 18,84 | 18,97 | -0,73% | 17.381.680,00 |
| 18.09.2025 | 18,07 | 19,17 | 17,65 | 19,11 | 7,54% | 16.069.417,00 |
| 17.09.2025 | 17,58 | 18,29 | 16,91 | 17,77 | -0,89% | 25.124.342,00 |
| 16.09.2025 | 17,84 | 18,27 | 17,53 | 17,93 | -4,27% | 28.615.066,00 |
| 15.09.2025 | 19,20 | 19,20 | 18,32 | 18,73 | -3,10% | 14.659.942,00 |
| 12.09.2025 | 19,24 | 19,63 | 18,83 | 19,33 | -0,51% | 10.883.617,00 |
| 11.09.2025 | 19,97 | 20,21 | 19,24 | 19,43 | -0,26% | 12.345.454,00 |
| 10.09.2025 | 20,60 | 20,76 | 18,60 | 19,48 | -2,84% | 24.021.724,00 |
| 09.09.2025 | 20,30 | 20,77 | 19,65 | 20,05 | -1,13% | 17.498.318,00 |
| 08.09.2025 | 19,50 | 20,28 | 19,48 | 20,28 | 4,37% | 19.997.541,00 |
| 05.09.2025 | 18,79 | 19,45 | 18,23 | 19,43 | 5,71% | 16.402.854,00 |
| 04.09.2025 | 18,35 | 18,89 | 18,06 | 18,38 | 3,96% | 22.531.952,00 |
| 03.09.2025 | 16,41 | 17,84 | 16,36 | 17,68 | 7,61% | 19.531.689,00 |