29,030€
2,43%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,49 | 29,94 | 28,18 | 29,11 | 2,71% | - |
| 16.10.2026 | 29,87 | 29,97 | 28,18 | 28,34 | -4,56% | - |
| 15.10.2026 | 30,27 | 30,75 | 29,15 | 29,69 | -3,23% | - |
| 14.10.2026 | 30,14 | 31,02 | 29,88 | 30,69 | 2,08% | - |
| 13.10.2026 | 30,47 | 31,22 | 29,81 | 30,06 | -1,52% | 100,00 |
| 12.10.2026 | 29,82 | 30,78 | 29,71 | 30,52 | 2,64% | 6,00 |
| 09.10.2026 | 29,48 | 30,47 | 29,30 | 29,74 | 1,23% | - |
| 08.10.2026 | 29,20 | 29,86 | 28,79 | 29,38 | -0,48% | - |
| 07.10.2026 | 28,56 | 29,91 | 28,31 | 29,52 | 2,85% | - |
| 06.10.2026 | 29,01 | 29,19 | 28,47 | 28,70 | -0,49% | - |
| 05.10.2026 | 27,67 | 29,11 | 27,43 | 28,85 | 4,33% | - |
| 02.10.2026 | 26,92 | 27,69 | 26,36 | 27,65 | 4,13% | - |
| 01.10.2026 | 27,35 | 27,49 | 26,38 | 26,55 | -2,38% | - |
| 30.09.2026 | 26,23 | 27,35 | 25,97 | 27,20 | 3,75% | - |
| 29.09.2026 | 26,08 | 26,32 | 25,57 | 26,22 | 0,33% | 11,00 |
| 28.09.2026 | 25,95 | 26,58 | 25,76 | 26,13 | 0,62% | - |
| 25.09.2026 | 25,49 | 26,31 | 25,29 | 25,97 | 2,80% | - |
| 24.09.2026 | 26,94 | 26,95 | 24,91 | 25,26 | -6,37% | 55,00 |
| 23.09.2026 | 26,82 | 27,11 | 26,18 | 26,98 | 0,47% | - |
| 22.09.2026 | 27,33 | 27,55 | 25,59 | 26,85 | -1,59% | 200,00 |
| 21.09.2026 | 28,05 | 28,26 | 26,59 | 27,29 | -2,57% | - |
| 18.09.2026 | 28,10 | 28,89 | 27,31 | 28,01 | 0,18% | 128,00 |
| 17.09.2026 | 28,55 | 29,72 | 27,81 | 27,96 | -0,05% | 60,00 |
| 16.09.2026 | 28,20 | 29,07 | 26,69 | 27,97 | -0,76% | 40,00 |
| 15.09.2026 | 29,25 | 29,44 | 28,01 | 28,19 | -4,08% | - |
| 14.09.2026 | 28,30 | 29,83 | 27,50 | 29,39 | 4,29% | - |
| 11.09.2026 | 28,10 | 29,47 | 28,01 | 28,18 | 1,51% | 86,00 |
| 10.09.2026 | 27,25 | 28,77 | 27,01 | 27,76 | 2,87% | 200,00 |
| 09.09.2026 | 28,30 | 28,51 | 26,13 | 26,98 | -3,87% | 36,00 |
| 08.09.2026 | 27,25 | 28,60 | 27,10 | 28,07 | 3,28% | - |
| 07.09.2026 | 27,50 | 27,68 | 27,15 | 27,18 | -2,23% | - |
| 04.09.2026 | 27,64 | 27,97 | 27,10 | 27,80 | 0,83% | - |
| 03.09.2026 | 26,20 | 27,61 | 26,07 | 27,57 | 5,25% | 125,00 |
| 02.09.2026 | 25,75 | 26,53 | 25,34 | 26,19 | 2,23% | 97,00 |
| 01.09.2026 | 25,85 | 26,33 | 25,05 | 25,62 | 0,43% | - |
| 31.08.2026 | 26,30 | 26,43 | 25,48 | 25,51 | -3,44% | - |
| 28.08.2026 | 25,90 | 27,20 | 25,15 | 26,42 | 1,58% | - |
| 27.08.2026 | 26,80 | 27,03 | 25,88 | 26,01 | -2,93% | 499,00 |
| 26.08.2026 | 26,56 | 27,98 | 26,06 | 26,79 | 1,05% | 15,00 |
| 25.08.2026 | 27,30 | 27,67 | 26,02 | 26,51 | -2,49% | 17,00 |
| 24.08.2026 | 27,35 | 28,78 | 27,13 | 27,19 | 0,24% | 1.079,00 |
| 21.08.2026 | 27,00 | 27,42 | 26,23 | 27,13 | -0,33% | - |
| 20.08.2026 | 27,90 | 28,64 | 26,86 | 27,22 | -1,79% | - |
| 19.08.2026 | 27,00 | 27,78 | 26,22 | 27,71 | 1,45% | - |
| 18.08.2026 | 27,30 | 27,71 | 26,96 | 27,32 | -0,46% | 125,00 |
| 17.08.2026 | 28,15 | 28,58 | 26,81 | 27,44 | -3,35% | 2,00 |
| 14.08.2026 | 26,55 | 28,74 | 26,25 | 28,40 | 6,96% | 754,00 |
| 13.08.2026 | 25,40 | 26,55 | 25,40 | 26,55 | 2,88% | 63,00 |
| 12.08.2026 | 24,15 | 25,81 | 23,91 | 25,81 | 6,63% | - |
| 11.08.2026 | 24,00 | 24,49 | 23,45 | 24,20 | 0,73% | 1.328,00 |
| 10.08.2026 | 24,14 | 24,95 | 23,66 | 24,03 | -0,41% | - |
| 07.08.2026 | 23,05 | 24,14 | 21,97 | 24,13 | 4,64% | 4.531,00 |
| 06.08.2026 | 26,10 | 31,36 | 22,43 | 23,06 | -11,31% | 1.676,00 |
| 05.08.2026 | 26,51 | 27,03 | 25,83 | 26,00 | -2,62% | 5,00 |
| 04.08.2026 | 26,80 | 27,02 | 26,22 | 26,70 | -0,39% | 270,00 |
| 03.08.2026 | 27,10 | 27,38 | 26,10 | 26,80 | -1,43% | 7,00 |
| 31.07.2026 | 27,40 | 27,47 | 26,43 | 27,19 | 0,02% | - |
| 30.07.2026 | 26,26 | 27,40 | 26,01 | 27,19 | 1,55% | - |
| 29.07.2026 | 27,60 | 28,04 | 26,68 | 26,77 | -3,24% | 770,00 |
| 28.07.2026 | 24,70 | 27,72 | 24,34 | 27,67 | 11,06% | 10,00 |
| 27.07.2026 | 24,55 | 25,71 | 24,53 | 24,91 | 0,44% | 12,00 |
| 24.07.2026 | 25,40 | 25,93 | 24,77 | 24,80 | -2,50% | - |
| 23.07.2026 | 25,52 | 25,84 | 25,05 | 25,44 | -1,78% | 150,00 |
| 22.07.2026 | 26,90 | 27,17 | 25,79 | 25,90 | -4,11% | - |
| 21.07.2026 | 26,00 | 27,12 | 25,75 | 27,01 | 3,91% | 7,00 |
| 20.07.2026 | 25,36 | 26,25 | 25,28 | 25,99 | 2,42% | 27,00 |
| 17.07.2026 | 24,91 | 25,57 | 24,72 | 25,38 | 0,71% | 478,00 |
| 16.07.2026 | 26,56 | 27,79 | 25,09 | 25,20 | -5,48% | 228,00 |
| 15.07.2026 | 27,06 | 27,73 | 25,96 | 26,66 | -1,44% | 100,00 |
| 14.07.2026 | 27,66 | 28,22 | 26,45 | 27,05 | -1,91% | 175,00 |
| 13.07.2026 | 26,51 | 27,98 | 26,23 | 27,57 | 2,52% | - |
| 10.07.2026 | 27,36 | 27,98 | 26,67 | 26,90 | -1,52% | - |
| 09.07.2026 | 26,96 | 27,37 | 26,61 | 27,31 | 0,87% | 10,00 |
| 08.07.2026 | 27,36 | 27,98 | 26,51 | 27,08 | -0,95% | 50,00 |
| 07.07.2026 | 27,56 | 28,25 | 27,33 | 27,34 | -0,46% | 1,00 |
| 06.07.2026 | 28,26 | 28,40 | 26,92 | 27,46 | -2,22% | 12,00 |
| 03.07.2026 | 28,16 | 28,16 | 27,90 | 28,08 | 0,23% | - |
| 02.07.2026 | 28,06 | 28,98 | 27,72 | 28,02 | 1,28% | 72,00 |
| 01.07.2026 | 24,91 | 28,18 | 24,75 | 27,66 | 10,51% | 46,00 |
| 30.06.2026 | 25,57 | 25,83 | 24,37 | 25,03 | -2,34% | 132,00 |
| 29.06.2026 | 26,26 | 26,85 | 25,17 | 25,63 | -0,87% | - |
| 26.06.2026 | 25,01 | 26,52 | 24,60 | 25,86 | 2,69% | 50,00 |
| 25.06.2026 | 25,66 | 25,94 | 24,72 | 25,18 | -0,92% | - |
| 24.06.2026 | 26,36 | 26,74 | 25,16 | 25,42 | -3,92% | 42,00 |
| 23.06.2026 | 24,96 | 26,50 | 24,35 | 26,45 | 4,74% | 150,00 |
| 22.06.2026 | 24,71 | 25,88 | 24,53 | 25,26 | 2,22% | - |
| 19.06.2026 | 24,76 | 24,81 | 24,66 | 24,71 | 1,09% | - |
| 18.06.2026 | 24,81 | 25,22 | 24,12 | 24,44 | -1,24% | 12,00 |
| 17.06.2026 | 24,56 | 25,52 | 24,39 | 24,75 | 1,51% | - |
| 16.06.2026 | 25,19 | 25,67 | 24,24 | 24,38 | -1,56% | 187,00 |
| 15.06.2026 | 24,62 | 24,91 | 23,44 | 24,77 | 1,11% | - |
| 12.06.2026 | 24,96 | 25,12 | 23,84 | 24,50 | -2,91% | 1,00 |
| 11.06.2026 | 23,61 | 25,25 | 23,47 | 25,23 | 4,30% | 219,00 |
| 10.06.2026 | 23,31 | 25,32 | 23,07 | 24,19 | 1,77% | 200,00 |
| 09.06.2026 | 24,01 | 24,33 | 22,67 | 23,77 | 0,02% | 14,00 |
| 08.06.2026 | 21,31 | 23,77 | 20,94 | 23,77 | 10,00% | 104,00 |
| 05.06.2026 | 20,25 | 21,61 | 20,15 | 21,61 | 7,17% | 302,00 |
| 04.06.2026 | 17,30 | 20,60 | 17,24 | 20,16 | 16,06% | 52,00 |
| 03.06.2026 | 18,05 | 18,37 | 17,36 | 17,37 | -3,66% | 540,00 |
| 02.06.2026 | 19,70 | 19,75 | 18,00 | 18,03 | -9,83% | 467,00 |