28,890€
-0,47%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,79 | 29,24 | 27,68 | 28,89 | -0,48% | 2.218,00 |
| 11.11.2026 | 30,14 | 30,80 | 28,90 | 29,03 | -2,99% | 318,00 |
| 10.11.2026 | 28,72 | 30,24 | 28,50 | 29,92 | 4,63% | 3.827,00 |
| 09.11.2026 | 27,67 | 28,96 | 27,52 | 28,60 | 3,93% | 92,00 |
| 06.11.2026 | 29,62 | 30,17 | 27,01 | 27,52 | -6,97% | 1.040,00 |
| 05.11.2026 | 31,48 | 34,30 | 29,38 | 29,58 | -5,62% | 2.571,00 |
| 04.11.2026 | 29,93 | 32,04 | 29,56 | 31,34 | 8,16% | 3.420,00 |
| 03.11.2026 | 27,58 | 29,19 | 27,44 | 28,97 | 4,51% | 1.634,00 |
| 02.11.2026 | 27,27 | 28,20 | 26,45 | 27,72 | 1,87% | 2.144,00 |
| 30.10.2026 | 27,23 | 27,54 | 26,84 | 27,21 | -1,22% | 550,00 |
| 29.10.2026 | 27,23 | 28,16 | 27,17 | 27,55 | 0,92% | 228,00 |
| 28.10.2026 | 28,24 | 28,60 | 27,06 | 27,30 | -3,16% | 638,00 |
| 27.10.2026 | 27,82 | 28,50 | 27,70 | 28,19 | 1,29% | 2.895,00 |
| 26.10.2026 | 27,76 | 28,93 | 27,38 | 27,83 | 0,51% | 848,00 |
| 23.10.2026 | 29,69 | 29,74 | 27,42 | 27,69 | -6,63% | 656,00 |
| 22.10.2026 | 29,58 | 30,46 | 29,19 | 29,65 | -0,52% | 1.113,00 |
| 21.10.2026 | 30,08 | 30,51 | 29,46 | 29,81 | -0,60% | 1.603,00 |
| 20.10.2026 | 28,96 | 30,29 | 28,73 | 29,99 | 3,27% | 3.710,00 |
| 19.10.2026 | 28,57 | 29,93 | 28,26 | 29,04 | 2,31% | 9.116,00 |
| 16.10.2026 | 29,83 | 29,91 | 28,18 | 28,38 | -4,88% | 7.390,00 |
| 15.10.2026 | 29,73 | 29,89 | 29,66 | 29,84 | -2,93% | - |
| 14.10.2026 | 30,17 | 31,01 | 29,87 | 30,74 | 1,89% | 673,00 |
| 13.10.2026 | 30,39 | 31,22 | 29,81 | 30,17 | -1,10% | 4.528,00 |
| 12.10.2026 | 29,89 | 30,78 | 29,78 | 30,50 | 2,31% | - |
| 09.10.2026 | 29,46 | 30,48 | 29,25 | 29,81 | 1,05% | 723,00 |
| 08.10.2026 | 29,44 | 29,85 | 28,79 | 29,50 | 0,32% | 83,00 |
| 07.10.2026 | 28,71 | 29,91 | 28,48 | 29,41 | 2,39% | 528,00 |
| 06.10.2026 | 29,00 | 29,10 | 28,46 | 28,72 | -0,86% | 1.460,00 |
| 05.10.2026 | 27,60 | 29,12 | 27,43 | 28,97 | 5,36% | 1.068,00 |
| 02.10.2026 | 26,67 | 27,69 | 26,39 | 27,50 | 3,40% | 1.222,00 |
| 01.10.2026 | 27,33 | 27,48 | 26,36 | 26,59 | -2,33% | 1.260,00 |
| 30.09.2026 | 26,29 | 27,36 | 25,98 | 27,23 | 3,79% | 1.291,00 |
| 29.09.2026 | 26,05 | 26,31 | 25,58 | 26,23 | 0,52% | 490,00 |
| 28.09.2026 | 25,94 | 26,58 | 25,76 | 26,10 | 0,58% | 173,00 |
| 25.09.2026 | 25,39 | 26,31 | 25,28 | 25,95 | 2,43% | 1.120,00 |
| 24.09.2026 | 26,78 | 26,94 | 24,90 | 25,33 | -5,64% | 1.609,00 |
| 23.09.2026 | 26,81 | 27,12 | 26,18 | 26,85 | 0,13% | 690,00 |
| 22.09.2026 | 27,29 | 27,54 | 25,59 | 26,81 | -1,87% | 1.075,00 |
| 21.09.2026 | 28,04 | 28,21 | 26,56 | 27,32 | -2,25% | 1.825,00 |
| 18.09.2026 | 28,02 | 28,89 | 27,30 | 27,95 | 0,20% | 1.477,00 |
| 17.09.2026 | 28,35 | 29,68 | 27,78 | 27,90 | -1,01% | 2.565,00 |
| 16.09.2026 | 28,10 | 29,24 | 26,68 | 28,18 | 0,11% | 657,00 |
| 15.09.2026 | 29,27 | 29,30 | 28,00 | 28,15 | -3,86% | 2.676,00 |
| 14.09.2026 | 28,29 | 29,83 | 27,45 | 29,28 | 3,74% | 2.877,00 |
| 11.09.2026 | 28,03 | 29,47 | 28,03 | 28,23 | 0,79% | 1.577,00 |
| 10.09.2026 | 27,27 | 28,79 | 27,02 | 28,01 | 2,85% | 8.082,00 |
| 09.09.2026 | 28,28 | 28,48 | 26,13 | 27,23 | -3,90% | 2.442,00 |
| 08.09.2026 | 27,49 | 28,60 | 26,99 | 28,34 | 4,28% | 1.199,00 |
| 07.09.2026 | 27,51 | 27,52 | 27,16 | 27,17 | -1,97% | 60,00 |
| 04.09.2026 | 27,68 | 27,97 | 27,13 | 27,72 | 0,11% | 2.108,00 |
| 03.09.2026 | 26,10 | 27,80 | 26,07 | 27,69 | 5,91% | 370,00 |
| 02.09.2026 | 25,58 | 26,53 | 25,35 | 26,15 | 1,69% | 273,00 |
| 01.09.2026 | 25,80 | 26,26 | 25,10 | 25,71 | -0,33% | 382,00 |
| 31.08.2026 | 26,36 | 26,37 | 25,46 | 25,80 | -2,18% | 1.080,00 |
| 28.08.2026 | 25,86 | 27,20 | 25,15 | 26,37 | 1,97% | 194,00 |
| 27.08.2026 | 26,86 | 26,95 | 25,73 | 25,86 | -3,54% | 320,00 |
| 26.08.2026 | 26,48 | 27,97 | 26,06 | 26,81 | 1,15% | 176,00 |
| 25.08.2026 | 27,25 | 27,72 | 26,02 | 26,51 | -2,82% | 1.076,00 |
| 24.08.2026 | 27,37 | 28,74 | 26,93 | 27,28 | -0,47% | 13.258,00 |
| 21.08.2026 | 26,97 | 27,46 | 26,22 | 27,41 | 1,26% | 1.099,00 |
| 20.08.2026 | 28,35 | 28,59 | 26,79 | 27,07 | -2,04% | 120,00 |