31,022$
0,12%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 31,32 | 31,36 | 30,85 | 31,16 | 0,42% | 668.228,00 |
02.07.2025 | 31,80 | 31,84 | 30,99 | 31,03 | -2,88% | 1.731.256,00 |
01.07.2025 | 32,28 | 32,51 | 31,87 | 31,95 | -1,63% | 1.402.098,00 |
30.06.2025 | 32,20 | 32,53 | 31,81 | 32,48 | 0,71% | 1.432.025,00 |
27.06.2025 | 32,02 | 32,49 | 31,79 | 32,25 | 0,78% | 4.207.879,00 |
26.06.2025 | 32,06 | 32,44 | 31,76 | 32,00 | 0,66% | 1.197.189,00 |
25.06.2025 | 32,25 | 32,36 | 31,69 | 31,79 | -1,46% | 1.467.267,00 |
24.06.2025 | 31,16 | 32,34 | 30,80 | 32,26 | 3,90% | 1.295.722,00 |
23.06.2025 | 31,47 | 31,49 | 30,79 | 31,05 | -1,52% | 1.865.852,00 |
20.06.2025 | 31,71 | 31,77 | 31,14 | 31,53 | -0,10% | 3.139.920,00 |
18.06.2025 | 31,83 | 32,01 | 31,27 | 31,56 | -0,88% | 2.734.826,00 |
17.06.2025 | 31,51 | 32,00 | 31,39 | 31,84 | 0,06% | 1.332.087,00 |
16.06.2025 | 31,68 | 31,86 | 31,07 | 31,82 | 0,70% | 1.366.184,00 |
13.06.2025 | 31,59 | 31,95 | 31,40 | 31,60 | -0,85% | 1.120.494,00 |
12.06.2025 | 31,64 | 31,97 | 31,42 | 31,87 | 0,57% | 999.178,00 |
11.06.2025 | 32,14 | 32,37 | 31,56 | 31,69 | -1,43% | 1.023.531,00 |
10.06.2025 | 31,64 | 32,18 | 31,46 | 32,15 | 1,52% | 1.119.929,00 |
09.06.2025 | 31,82 | 31,83 | 31,24 | 31,67 | -0,72% | 924.353,00 |
06.06.2025 | 32,42 | 32,53 | 31,53 | 31,90 | -0,81% | 2.451.950,00 |
05.06.2025 | 31,27 | 32,43 | 31,08 | 32,16 | 2,71% | 1.893.960,00 |
04.06.2025 | 31,75 | 31,95 | 31,21 | 31,31 | -1,23% | 1.804.449,00 |
03.06.2025 | 31,87 | 31,95 | 31,18 | 31,70 | -0,50% | 1.284.978,00 |
02.06.2025 | 32,45 | 32,62 | 31,71 | 31,86 | -2,51% | 1.482.592,00 |
30.05.2025 | 32,22 | 32,94 | 32,02 | 32,68 | 1,30% | 1.258.349,00 |
29.05.2025 | 31,90 | 32,37 | 31,76 | 32,26 | 1,64% | 1.629.219,00 |
28.05.2025 | 32,00 | 32,32 | 31,69 | 31,74 | -1,18% | 881.769,00 |
27.05.2025 | 31,72 | 32,15 | 31,56 | 32,12 | 2,26% | 827.855,00 |
23.05.2025 | 31,86 | 31,93 | 31,34 | 31,41 | -1,94% | 836.498,00 |
22.05.2025 | 32,56 | 32,78 | 32,01 | 32,03 | -2,08% | 1.110.277,00 |
21.05.2025 | 32,63 | 32,99 | 32,36 | 32,71 | -1,09% | 2.427.080,00 |
20.05.2025 | 33,00 | 33,28 | 32,93 | 33,07 | -0,06% | 1.012.232,00 |
19.05.2025 | 33,12 | 33,33 | 32,78 | 33,09 | -0,42% | 1.213.919,00 |
16.05.2025 | 32,50 | 33,26 | 32,41 | 33,23 | 2,28% | 1.396.952,00 |
15.05.2025 | 31,88 | 32,49 | 31,57 | 32,49 | 2,20% | 1.407.919,00 |
14.05.2025 | 31,64 | 32,05 | 31,56 | 31,79 | 0,73% | 1.502.212,00 |
13.05.2025 | 31,81 | 32,08 | 31,45 | 31,56 | -0,94% | 1.822.787,00 |
12.05.2025 | 32,15 | 32,39 | 31,16 | 31,86 | 0,06% | 3.575.728,00 |
09.05.2025 | 31,69 | 32,20 | 31,53 | 31,84 | 0,44% | 1.566.842,00 |
08.05.2025 | 33,39 | 33,70 | 31,11 | 31,70 | -5,20% | 3.098.979,00 |
07.05.2025 | 32,77 | 33,50 | 32,59 | 33,44 | 2,14% | 2.035.609,00 |
06.05.2025 | 32,47 | 33,42 | 32,34 | 32,74 | -0,21% | 1.778.385,00 |
05.05.2025 | 32,98 | 33,30 | 32,35 | 32,81 | -0,42% | 2.237.441,00 |
02.05.2025 | 32,68 | 33,45 | 32,35 | 32,95 | 2,42% | 3.358.100,00 |
01.05.2025 | 32,05 | 32,36 | 31,11 | 32,17 | -0,43% | 3.984.063,00 |
30.04.2025 | 31,28 | 32,31 | 30,42 | 32,31 | 5,28% | 4.194.370,00 |
29.04.2025 | 33,85 | 33,85 | 29,57 | 30,69 | -6,92% | 6.245.628,00 |
28.04.2025 | 32,94 | 33,16 | 32,45 | 32,97 | 0,21% | 2.801.290,00 |
25.04.2025 | 32,13 | 33,00 | 31,91 | 32,90 | 2,24% | 1.560.800,00 |
24.04.2025 | 32,00 | 32,41 | 31,74 | 32,18 | 0,22% | 1.703.665,00 |
23.04.2025 | 31,83 | 32,36 | 31,62 | 32,11 | 1,81% | 1.568.885,00 |
22.04.2025 | 31,43 | 31,77 | 31,09 | 31,54 | 0,93% | 1.545.068,00 |
21.04.2025 | 31,88 | 32,01 | 30,66 | 31,25 | -2,40% | 1.911.415,00 |
17.04.2025 | 31,92 | 32,38 | 31,32 | 32,02 | -0,77% | 1.835.227,00 |
16.04.2025 | 32,45 | 32,68 | 32,04 | 32,27 | 0,03% | 1.685.882,00 |
15.04.2025 | 31,95 | 32,48 | 31,79 | 32,26 | 1,32% | 2.097.875,00 |
14.04.2025 | 31,94 | 31,97 | 31,12 | 31,84 | 0,92% | 4.564.946,00 |
11.04.2025 | 33,61 | 33,72 | 30,85 | 31,55 | -6,35% | 5.342.226,00 |
10.04.2025 | 33,30 | 34,47 | 32,76 | 33,69 | 0,39% | 2.289.366,00 |
09.04.2025 | 32,39 | 34,30 | 31,84 | 33,56 | 2,32% | 4.027.448,00 |
08.04.2025 | 34,11 | 34,14 | 32,51 | 32,80 | -0,21% | 1.741.744,00 |
07.04.2025 | 32,58 | 33,77 | 31,79 | 32,87 | -2,00% | 2.433.035,00 |
04.04.2025 | 34,22 | 34,98 | 33,46 | 33,54 | -4,01% | 2.392.465,00 |
03.04.2025 | 34,34 | 35,33 | 34,00 | 34,94 | 0,43% | 1.740.966,00 |
02.04.2025 | 34,57 | 35,03 | 34,52 | 34,79 | -0,46% | 1.257.831,00 |
01.04.2025 | 34,84 | 35,46 | 34,70 | 34,95 | 0,00% | 1.049.607,00 |
31.03.2025 | 34,59 | 35,13 | 34,53 | 34,95 | 0,63% | 1.527.150,00 |
28.03.2025 | 35,15 | 35,23 | 34,67 | 34,73 | -1,34% | 1.379.338,00 |
27.03.2025 | 34,99 | 35,23 | 34,84 | 35,20 | 0,49% | 1.224.300,00 |
26.03.2025 | 35,20 | 35,53 | 34,90 | 35,03 | -0,43% | 1.069.600,00 |
25.03.2025 | 34,97 | 35,44 | 34,89 | 35,18 | 1,35% | 1.426.622,00 |
24.03.2025 | 34,86 | 35,13 | 34,50 | 34,71 | 0,38% | 1.794.599,00 |
21.03.2025 | 34,21 | 34,83 | 34,17 | 34,58 | 0,85% | 2.990.931,00 |
20.03.2025 | 34,28 | 34,66 | 34,08 | 34,29 | -0,67% | 1.855.220,00 |
19.03.2025 | 34,21 | 34,65 | 34,11 | 34,52 | 0,55% | 1.136.831,00 |
18.03.2025 | 33,81 | 34,49 | 33,81 | 34,33 | 1,30% | 1.637.336,00 |
17.03.2025 | 32,53 | 33,94 | 32,44 | 33,89 | 3,77% | 2.219.231,00 |
14.03.2025 | 32,48 | 32,90 | 32,25 | 32,66 | 1,30% | 2.194.208,00 |
13.03.2025 | 32,87 | 33,03 | 32,20 | 32,24 | -1,98% | 3.309.123,00 |
12.03.2025 | 33,49 | 33,60 | 32,86 | 32,89 | -1,59% | 2.599.999,00 |
11.03.2025 | 33,18 | 34,00 | 33,04 | 33,42 | 0,12% | 2.160.943,00 |
10.03.2025 | 33,79 | 34,25 | 33,14 | 33,38 | -1,85% | 2.889.102,00 |
07.03.2025 | 34,09 | 34,51 | 33,99 | 34,01 | -0,73% | 1.610.533,00 |
06.03.2025 | 34,38 | 34,82 | 34,21 | 34,26 | -0,98% | 1.578.543,00 |
05.03.2025 | 34,08 | 34,85 | 34,02 | 34,60 | 1,35% | 1.246.318,00 |
04.03.2025 | 33,83 | 34,47 | 33,52 | 34,14 | 0,47% | 1.955.722,00 |
03.03.2025 | 33,65 | 34,57 | 33,47 | 33,98 | 1,43% | 1.699.338,00 |
28.02.2025 | 33,14 | 33,58 | 33,00 | 33,50 | 0,90% | 2.381.010,00 |
27.02.2025 | 33,33 | 33,80 | 33,06 | 33,20 | 0,15% | 1.814.042,00 |
26.02.2025 | 31,44 | 34,16 | 31,00 | 33,15 | 1,59% | 3.231.374,00 |
25.02.2025 | 32,07 | 32,68 | 31,82 | 32,63 | 1,71% | 2.212.893,00 |
24.02.2025 | 31,91 | 32,11 | 31,67 | 32,08 | 0,25% | 2.357.129,00 |
21.02.2025 | 32,57 | 32,57 | 31,96 | 32,00 | -1,20% | 1.771.779,00 |
20.02.2025 | 32,01 | 32,53 | 32,01 | 32,39 | 0,12% | 1.476.104,00 |
19.02.2025 | 31,71 | 32,54 | 31,71 | 32,35 | 0,81% | 1.113.291,00 |
18.02.2025 | 31,40 | 32,12 | 31,14 | 32,09 | 2,02% | 1.018.531,00 |
17.02.2025 | 31,46 | 31,48 | 31,46 | 31,46 | -0,01% | - |
14.02.2025 | 31,94 | 32,05 | 31,43 | 31,46 | -1,07% | 1.115.120,00 |
13.02.2025 | 32,01 | 32,12 | 31,48 | 31,80 | -0,19% | 1.165.378,00 |
12.02.2025 | 31,41 | 32,13 | 31,41 | 31,86 | 0,98% | 1.088.330,00 |
11.02.2025 | 31,26 | 31,80 | 31,18 | 31,55 | 0,64% | 1.269.812,00 |