Option Care Health Inc.
[WKN: A2PZEY | ISIN: US68404L2016]
Aktienkurse
32,429$ 0,59%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid: Ask:

Aktienkurse zur Option Care Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
10.02.2025 31,08 31,36 30,85 31,35 1,19% 936.567,00
07.02.2025 30,84 31,17 30,80 30,98 0,52% 940.840,00
06.02.2025 31,28 31,47 30,69 30,82 -1,60% 1.243.714,00
05.02.2025 30,93 31,46 30,93 31,32 1,36% 1.073.381,00
04.02.2025 30,43 31,24 30,39 30,90 0,70% 1.562.065,00
03.02.2025 30,41 31,26 30,32 30,69 -0,76% 1.905.746,00
31.01.2025 31,31 31,48 30,90 30,92 -1,53% 1.409.384,00
30.01.2025 30,93 31,69 30,90 31,40 1,45% 891.977,00
29.01.2025 30,70 31,36 30,38 30,95 0,39% 911.070,00
28.01.2025 31,25 31,64 30,79 30,83 -1,88% 979.849,00
27.01.2025 30,50 31,45 30,35 31,42 3,59% 1.962.457,00
24.01.2025 29,81 30,38 29,70 30,33 1,10% 1.443.785,00
23.01.2025 30,43 30,50 29,55 30,00 2,35% 2.302.251,00
22.01.2025 29,29 29,69 29,09 29,31 -0,54% 3.933.545,00
21.01.2025 29,39 29,49 29,08 29,47 1,06% 2.981.872,00
17.01.2025 29,45 29,50 29,03 29,16 -0,55% 1.265.597,00
16.01.2025 28,73 29,52 28,67 29,32 1,95% 1.564.865,00
15.01.2025 29,22 29,23 28,61 28,76 0,14% 2.044.353,00
14.01.2025 27,97 29,36 27,26 28,72 3,61% 4.027.712,00
13.01.2025 27,48 27,84 26,21 27,72 15,55% 5.928.437,00
10.01.2025 23,68 24,39 23,68 23,99 -0,62% 1.842.415,00
08.01.2025 23,84 24,23 23,50 24,14 0,84% 1.750.603,00
07.01.2025 23,88 24,26 23,66 23,94 0,25% 1.389.674,00
06.01.2025 23,50 24,09 23,45 23,88 1,32% 1.583.718,00
03.01.2025 22,75 23,64 22,62 23,57 3,83% 1.233.672,00
02.01.2025 23,30 23,36 22,68 22,70 -2,16% 1.081.540,00
31.12.2024 22,81 23,21 22,67 23,20 2,38% 1.589.596,00
30.12.2024 22,75 22,86 22,46 22,66 -0,83% 930.128,00
27.12.2024 22,98 23,23 22,77 22,85 -1,30% 978.843,00
26.12.2024 22,75 23,18 22,72 23,15 1,49% 862.020,00
24.12.2024 22,92 22,92 22,49 22,81 -0,48% 613.906,00
23.12.2024 22,82 23,00 22,54 22,92 0,04% 1.779.249,00
20.12.2024 22,45 23,46 22,45 22,91 1,33% 5.067.938,00
19.12.2024 22,69 22,98 22,29 22,61 -0,70% 1.675.187,00
18.12.2024 23,39 23,54 22,73 22,77 -2,78% 2.196.523,00
17.12.2024 23,26 23,71 23,04 23,42 -0,17% 2.857.847,00
16.12.2024 23,30 23,67 23,20 23,46 -0,13% 1.781.829,00
13.12.2024 23,27 23,67 23,21 23,49 0,43% 1.422.225,00
12.12.2024 23,61 23,78 23,35 23,39 -1,14% 1.340.490,00
11.12.2024 23,92 24,12 23,45 23,66 -0,84% 1.946.904,00
10.12.2024 23,34 24,07 22,90 23,86 2,67% 1.809.365,00
09.12.2024 22,82 23,35 22,82 23,24 1,71% 2.341.107,00
06.12.2024 22,92 22,99 22,59 22,85 0,57% 1.166.475,00
05.12.2024 23,50 23,55 22,68 22,72 -4,14% 2.112.403,00
04.12.2024 23,61 23,94 23,54 23,70 0,47% 2.294.353,00
03.12.2024 24,12 24,20 23,55 23,59 -2,20% 1.966.981,00
02.12.2024 23,77 24,27 23,53 24,12 1,34% 2.276.179,00
29.11.2024 23,85 24,00 23,67 23,80 0,17% 792.369,00
27.11.2024 23,86 24,05 23,69 23,76 0,08% 3.574.851,00
26.11.2024 23,47 23,83 23,26 23,74 1,45% 2.231.528,00
25.11.2024 23,30 23,69 23,29 23,40 1,17% 1.579.144,00
22.11.2024 22,69 23,24 22,51 23,13 2,85% 1.638.831,00
21.11.2024 21,81 22,52 21,67 22,49 2,79% 2.110.273,00
20.11.2024 21,82 22,07 21,61 21,88 0,27% 2.327.172,00
19.11.2024 21,56 22,00 21,39 21,82 0,37% 2.907.202,00
18.11.2024 21,84 22,20 21,72 21,74 -0,87% 1.984.184,00
15.11.2024 22,17 22,24 21,64 21,93 -1,17% 1.974.267,00
14.11.2024 22,44 22,67 22,04 22,19 0,09% 3.488.325,00
13.11.2024 22,63 22,77 22,11 22,17 -3,02% 1.976.192,00
12.11.2024 22,60 23,28 22,60 22,86 0,02% 2.422.243,00
11.11.2024 22,81 23,26 22,81 22,86 1,67% 1.754.251,00
08.11.2024 22,96 23,02 22,26 22,48 -1,96% 2.263.602,00
07.11.2024 23,56 23,69 22,78 22,93 -2,43% 2.680.259,00
06.11.2024 23,20 23,83 22,46 23,50 5,29% 3.799.673,00
05.11.2024 22,42 22,78 22,25 22,32 -0,71% 2.381.759,00
04.11.2024 23,57 23,74 22,46 22,48 -6,76% 3.257.696,00
01.11.2024 23,09 24,15 22,98 24,11 4,64% 7.222.745,00
31.10.2024 23,41 23,66 22,84 23,04 -2,17% 5.180.748,00
30.10.2024 24,53 25,60 23,43 23,55 -22,79% 8.474.780,00
29.10.2024 29,77 30,53 29,77 30,50 1,16% 1.332.687,00
28.10.2024 29,59 30,24 29,41 30,15 2,38% 1.359.489,00
25.10.2024 29,76 29,96 29,41 29,45 -1,04% 904.695,00
24.10.2024 30,15 30,55 29,74 29,76 -0,97% 908.165,00
23.10.2024 30,27 30,48 29,84 30,05 -0,96% 690.357,00
22.10.2024 30,32 30,77 30,24 30,34 -0,56% 733.638,00
21.10.2024 31,51 31,53 30,37 30,51 -3,57% 1.475.709,00
18.10.2024 30,94 31,71 30,57 31,64 2,26% 1.305.539,00