27,458$
1,55%
Echtzeit-Aktienkurs Option Care Health
Bid:
Ask:
Aktienkurse zur Option Care Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,19 | 27,69 | 26,95 | 27,65 | 2,26% | 2.294.100,00 |
| 06.11.2025 | 27,04 | 27,56 | 26,70 | 27,04 | -0,17% | 2.140.593,00 |
| 05.11.2025 | 27,58 | 28,36 | 27,03 | 27,09 | 0,20% | 2.407.117,00 |
| 04.11.2025 | 26,49 | 28,12 | 26,48 | 27,03 | 2,31% | 3.195.326,00 |
| 03.11.2025 | 26,03 | 26,56 | 25,55 | 26,42 | 1,50% | 2.764.372,00 |
| 31.10.2025 | 26,02 | 26,05 | 25,24 | 26,03 | -0,67% | 4.292.990,00 |
| 30.10.2025 | 25,98 | 28,07 | 24,24 | 26,21 | -8,60% | 8.565.463,00 |
| 29.10.2025 | 28,09 | 28,71 | 27,75 | 28,67 | 1,67% | 4.684.272,00 |
| 28.10.2025 | 28,00 | 28,26 | 27,47 | 28,20 | 1,29% | 1.687.867,00 |
| 27.10.2025 | 27,94 | 27,95 | 27,71 | 27,84 | -0,25% | 1.086.730,00 |
| 24.10.2025 | 28,19 | 28,20 | 27,72 | 27,91 | -0,50% | 1.098.345,00 |
| 23.10.2025 | 28,33 | 28,35 | 27,68 | 28,05 | -0,85% | 1.228.255,00 |
| 22.10.2025 | 28,22 | 28,47 | 27,96 | 28,29 | 0,28% | 991.541,00 |
| 21.10.2025 | 28,28 | 28,57 | 28,07 | 28,21 | -0,60% | 1.435.169,00 |
| 20.10.2025 | 27,94 | 28,48 | 27,79 | 28,38 | 2,15% | 1.422.034,00 |
| 17.10.2025 | 27,39 | 28,00 | 27,39 | 27,78 | 2,51% | - |
| 16.10.2025 | 27,23 | 27,57 | 27,00 | 27,10 | -0,11% | 1.935.756,00 |
| 15.10.2025 | 27,06 | 27,33 | 26,74 | 27,13 | 0,11% | 1.870.286,00 |
| 14.10.2025 | 26,60 | 27,14 | 26,60 | 27,10 | 1,61% | 1.437.874,00 |
| 13.10.2025 | 26,77 | 26,84 | 26,41 | 26,67 | -0,15% | 1.115.304,00 |
| 10.10.2025 | 26,90 | 26,95 | 26,26 | 26,71 | -0,34% | 1.720.577,00 |
| 09.10.2025 | 27,21 | 27,21 | 26,66 | 26,80 | -1,43% | 1.134.570,00 |
| 08.10.2025 | 27,26 | 27,30 | 26,80 | 27,19 | 0,30% | 993.160,00 |
| 07.10.2025 | 27,36 | 27,45 | 26,99 | 27,11 | -0,80% | 1.296.642,00 |
| 06.10.2025 | 27,49 | 27,86 | 27,05 | 27,33 | -0,62% | 1.713.626,00 |
| 03.10.2025 | 27,74 | 27,86 | 27,32 | 27,50 | -1,22% | 1.905.971,00 |
| 02.10.2025 | 27,09 | 27,97 | 26,82 | 27,84 | 2,20% | 2.563.588,00 |
| 01.10.2025 | 27,75 | 28,50 | 27,10 | 27,24 | -1,87% | 2.108.587,00 |
| 30.09.2025 | 27,53 | 28,01 | 27,35 | 27,76 | 0,80% | 2.028.823,00 |
| 29.09.2025 | 27,33 | 27,58 | 27,22 | 27,54 | 0,88% | 1.877.293,00 |
| 26.09.2025 | 26,88 | 27,33 | 26,68 | 27,30 | 1,79% | 3.338.214,00 |
| 25.09.2025 | 27,57 | 27,57 | 26,69 | 26,82 | -2,47% | 2.271.648,00 |
| 24.09.2025 | 27,65 | 28,05 | 27,41 | 27,50 | -0,72% | 1.785.623,00 |
| 23.09.2025 | 28,74 | 28,91 | 27,61 | 27,70 | -3,38% | 3.319.355,00 |
| 22.09.2025 | 28,46 | 28,85 | 28,28 | 28,67 | 1,27% | 2.016.923,00 |
| 19.09.2025 | 28,25 | 28,44 | 28,02 | 28,31 | -0,35% | 3.367.425,00 |
| 18.09.2025 | 28,03 | 28,56 | 28,00 | 28,41 | 1,36% | 1.614.186,00 |
| 17.09.2025 | 28,00 | 28,55 | 27,65 | 28,03 | 1,71% | 2.377.790,00 |
| 16.09.2025 | 27,94 | 27,95 | 27,30 | 27,56 | -1,18% | 2.011.742,00 |
| 15.09.2025 | 28,48 | 28,58 | 27,83 | 27,89 | -2,07% | 1.351.279,00 |
| 12.09.2025 | 29,27 | 29,44 | 28,47 | 28,48 | -3,03% | 1.626.064,00 |
| 11.09.2025 | 29,05 | 29,60 | 28,94 | 29,37 | 2,33% | 1.756.569,00 |
| 10.09.2025 | 29,10 | 29,17 | 28,52 | 28,70 | -1,88% | 1.251.299,00 |
| 09.09.2025 | 29,54 | 29,87 | 29,00 | 29,25 | -1,15% | 1.196.364,00 |
| 08.09.2025 | 29,17 | 29,65 | 28,87 | 29,59 | 1,72% | 2.129.189,00 |
| 05.09.2025 | 28,79 | 29,22 | 28,79 | 29,09 | 1,08% | 1.362.384,00 |
| 04.09.2025 | 28,86 | 28,91 | 28,50 | 28,78 | -0,52% | 1.467.173,00 |
| 03.09.2025 | 28,48 | 28,94 | 28,39 | 28,93 | 1,72% | 1.900.234,00 |
| 02.09.2025 | 28,63 | 29,06 | 28,16 | 28,44 | -0,84% | 2.187.938,00 |
| 29.08.2025 | 28,82 | 29,19 | 28,36 | 28,68 | -0,24% | 1.554.515,00 |
| 28.08.2025 | 28,56 | 28,82 | 28,09 | 28,75 | 0,56% | 1.777.868,00 |
| 27.08.2025 | 27,87 | 28,67 | 27,83 | 28,59 | 2,40% | 2.262.482,00 |
| 26.08.2025 | 28,15 | 28,49 | 27,88 | 27,92 | -0,50% | 1.466.529,00 |
| 25.08.2025 | 28,70 | 28,92 | 27,42 | 28,06 | -2,37% | 1.896.405,00 |
| 22.08.2025 | 28,84 | 29,33 | 28,34 | 28,74 | 3,23% | 2.369.681,00 |
| 21.08.2025 | 27,51 | 27,97 | 27,43 | 27,84 | 2,28% | 2.172.135,00 |
| 20.08.2025 | 26,69 | 27,47 | 26,39 | 27,22 | -4,66% | 5.008.093,00 |
| 19.08.2025 | 28,31 | 28,75 | 28,22 | 28,55 | 1,28% | 1.260.286,00 |
| 18.08.2025 | 28,37 | 28,60 | 27,92 | 28,19 | -0,46% | 2.653.433,00 |
| 15.08.2025 | 28,57 | 28,70 | 28,23 | 28,32 | -0,32% | 1.179.882,00 |
| 14.08.2025 | 28,39 | 28,52 | 28,06 | 28,41 | -0,42% | 1.253.947,00 |
| 13.08.2025 | 28,70 | 28,78 | 28,27 | 28,53 | -0,04% | 1.141.846,00 |
| 12.08.2025 | 27,88 | 28,63 | 27,56 | 28,54 | 2,48% | 1.370.759,00 |
| 11.08.2025 | 28,22 | 28,47 | 27,74 | 27,85 | -1,24% | 1.578.108,00 |
| 08.08.2025 | 27,90 | 28,47 | 27,84 | 28,20 | 1,08% | 1.072.228,00 |
| 07.08.2025 | 28,20 | 28,28 | 27,58 | 27,90 | -0,04% | 1.285.751,00 |
| 06.08.2025 | 28,01 | 28,28 | 27,64 | 27,91 | -0,68% | 1.637.798,00 |
| 05.08.2025 | 28,25 | 28,47 | 28,01 | 28,10 | -0,57% | 1.410.018,00 |
| 04.08.2025 | 28,41 | 28,57 | 27,96 | 28,26 | 0,00% | 1.521.068,00 |
| 01.08.2025 | 29,42 | 29,54 | 28,13 | 28,26 | -3,71% | 1.842.808,00 |
| 31.07.2025 | 30,52 | 30,71 | 29,31 | 29,35 | -4,21% | 2.627.176,00 |
| 30.07.2025 | 29,34 | 30,78 | 27,40 | 30,64 | 1,69% | 3.960.430,00 |
| 29.07.2025 | 29,89 | 30,75 | 29,56 | 30,13 | 1,21% | 3.163.651,00 |
| 28.07.2025 | 29,77 | 29,96 | 29,51 | 29,77 | 0,27% | 1.438.774,00 |
| 25.07.2025 | 29,85 | 29,97 | 29,52 | 29,69 | 0,75% | 1.176.629,00 |
| 24.07.2025 | 30,07 | 30,14 | 29,38 | 29,47 | -2,22% | 1.129.519,00 |
| 23.07.2025 | 29,79 | 30,17 | 29,75 | 30,14 | 1,21% | 890.452,00 |
| 22.07.2025 | 29,18 | 30,01 | 29,03 | 29,78 | 2,09% | 1.508.314,00 |
| 21.07.2025 | 29,54 | 29,76 | 29,11 | 29,17 | -1,05% | 906.660,00 |
| 18.07.2025 | 30,19 | 30,19 | 29,39 | 29,48 | -1,54% | 954.586,00 |
| 17.07.2025 | 30,26 | 30,56 | 29,58 | 29,94 | -1,46% | 1.624.832,00 |
| 16.07.2025 | 30,82 | 30,96 | 30,30 | 30,39 | -1,15% | 1.332.587,00 |
| 15.07.2025 | 30,68 | 31,13 | 30,52 | 30,74 | 0,20% | 1.818.270,00 |
| 14.07.2025 | 29,97 | 30,71 | 29,97 | 30,68 | 2,68% | 899.960,00 |
| 11.07.2025 | 30,34 | 30,35 | 29,79 | 29,88 | -2,00% | 1.042.047,00 |
| 10.07.2025 | 30,56 | 30,65 | 30,27 | 30,49 | -0,49% | 685.092,00 |
| 09.07.2025 | 30,98 | 30,99 | 30,54 | 30,64 | -0,68% | 880.672,00 |
| 08.07.2025 | 30,76 | 31,22 | 30,65 | 30,85 | -0,19% | 1.315.368,00 |
| 07.07.2025 | 31,11 | 31,20 | 30,78 | 30,91 | -0,80% | 1.133.266,00 |
| 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 |