22,874$
1,17%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 30,72 | 30,97 | 30,42 | 30,94 | 0,10% | 1.488.028,00 |
| 16.10.2024 | 30,71 | 31,28 | 30,71 | 30,91 | 0,98% | 2.375.401,00 |
| 15.10.2024 | 30,27 | 31,24 | 30,20 | 30,61 | 0,07% | 1.391.912,00 |
| 14.10.2024 | 29,80 | 31,60 | 29,43 | 30,59 | 3,41% | 2.937.251,00 |
| 11.10.2024 | 28,88 | 30,00 | 28,65 | 29,58 | 2,85% | 2.799.940,00 |
| 10.10.2024 | 29,60 | 29,60 | 28,49 | 28,76 | -0,93% | 1.543.450,00 |
| 09.10.2024 | 28,15 | 29,04 | 27,85 | 29,03 | 2,87% | 1.000.114,00 |
| 08.10.2024 | 28,53 | 28,63 | 28,17 | 28,22 | -0,67% | 1.208.703,00 |
| 07.10.2024 | 28,96 | 29,19 | 28,15 | 28,41 | -2,54% | 1.276.198,00 |
| 04.10.2024 | 29,57 | 29,74 | 29,00 | 29,15 | -0,38% | 1.027.358,00 |
| 03.10.2024 | 29,73 | 30,10 | 29,18 | 29,26 | -2,11% | 1.482.925,00 |
| 02.10.2024 | 30,15 | 30,44 | 29,79 | 29,89 | -0,86% | 1.201.205,00 |
| 01.10.2024 | 31,37 | 31,67 | 30,14 | 30,15 | -3,66% | 1.424.646,00 |
| 30.09.2024 | 31,42 | 31,73 | 30,80 | 31,30 | -0,40% | 1.119.519,00 |
| 27.09.2024 | 31,22 | 31,79 | 31,16 | 31,42 | 0,83% | 1.029.167,00 |
| 26.09.2024 | 31,27 | 31,36 | 30,90 | 31,16 | 0,52% | 1.162.335,00 |
| 25.09.2024 | 31,52 | 31,61 | 30,89 | 31,00 | -1,43% | 1.159.062,00 |
| 24.09.2024 | 31,75 | 31,82 | 31,22 | 31,45 | -1,07% | 1.003.248,00 |
| 23.09.2024 | 32,12 | 32,25 | 31,64 | 31,79 | -0,34% | 1.118.084,00 |
| 20.09.2024 | 31,61 | 31,96 | 31,41 | 31,90 | 1,05% | 3.967.100,00 |
| 19.09.2024 | 31,49 | 31,64 | 30,62 | 31,57 | 1,48% | 1.902.620,00 |
| 18.09.2024 | 31,26 | 31,68 | 31,04 | 31,11 | -0,48% | 1.797.357,00 |
| 17.09.2024 | 31,74 | 32,05 | 31,21 | 31,26 | -1,51% | 1.544.704,00 |
| 16.09.2024 | 32,00 | 32,18 | 31,11 | 31,74 | -0,78% | 1.922.243,00 |
| 13.09.2024 | 32,03 | 32,45 | 31,80 | 31,99 | 0,63% | 1.914.424,00 |
| 12.09.2024 | 32,57 | 32,61 | 31,69 | 31,79 | -1,94% | 1.045.848,00 |
| 11.09.2024 | 32,18 | 32,46 | 31,78 | 32,42 | -0,12% | 989.551,00 |
| 10.09.2024 | 32,15 | 32,49 | 32,05 | 32,46 | 0,87% | 638.188,00 |
| 09.09.2024 | 31,96 | 32,47 | 31,73 | 32,18 | 0,25% | 1.101.824,00 |
| 06.09.2024 | 32,63 | 33,05 | 31,85 | 32,10 | -1,56% | 1.031.050,00 |
| 05.09.2024 | 32,70 | 32,90 | 32,26 | 32,61 | -0,40% | 747.136,00 |
| 04.09.2024 | 32,38 | 33,03 | 32,29 | 32,74 | 1,11% | 1.330.982,00 |
| 03.09.2024 | 31,90 | 32,65 | 31,73 | 32,38 | 1,12% | 1.587.603,00 |
| 30.08.2024 | 31,75 | 32,07 | 31,70 | 32,02 | 1,17% | 1.218.327,00 |
| 29.08.2024 | 31,62 | 31,78 | 31,41 | 31,65 | 0,70% | 826.148,00 |
| 28.08.2024 | 31,17 | 31,55 | 31,10 | 31,43 | 0,87% | 857.175,00 |
| 27.08.2024 | 31,30 | 31,41 | 30,95 | 31,16 | -0,61% | 1.203.168,00 |
| 26.08.2024 | 31,82 | 32,07 | 31,20 | 31,35 | -1,51% | 1.463.190,00 |
| 23.08.2024 | 31,18 | 31,87 | 31,18 | 31,83 | 2,35% | 1.386.235,00 |
| 22.08.2024 | 31,16 | 31,29 | 30,63 | 31,10 | 0,23% | 981.964,00 |
| 21.08.2024 | 31,18 | 31,38 | 30,98 | 31,03 | -0,06% | 555.546,00 |
| 20.08.2024 | 31,51 | 31,63 | 31,04 | 31,05 | -1,62% | 642.334,00 |
| 19.08.2024 | 31,38 | 31,67 | 31,34 | 31,56 | 0,61% | 618.950,00 |
| 16.08.2024 | 31,56 | 31,75 | 31,15 | 31,37 | -0,85% | 987.666,00 |
| 15.08.2024 | 31,21 | 31,65 | 30,85 | 31,64 | 3,23% | 1.110.048,00 |
| 14.08.2024 | 30,57 | 31,09 | 30,50 | 30,65 | 0,26% | 1.339.801,00 |
| 13.08.2024 | 30,78 | 31,16 | 30,50 | 30,57 | 0,10% | 1.084.978,00 |
| 12.08.2024 | 29,90 | 30,61 | 29,86 | 30,54 | 2,35% | 966.325,00 |
| 09.08.2024 | 30,07 | 30,21 | 29,72 | 29,84 | -0,60% | 726.064,00 |
| 08.08.2024 | 29,60 | 30,05 | 29,44 | 30,02 | 2,63% | 730.483,00 |
| 07.08.2024 | 29,81 | 29,92 | 28,86 | 29,25 | -1,78% | 1.099.142,00 |
| 06.08.2024 | 29,57 | 30,55 | 29,30 | 29,78 | 0,30% | 1.076.067,00 |
| 05.08.2024 | 30,55 | 30,80 | 29,36 | 29,69 | -6,07% | 1.878.102,00 |
| 02.08.2024 | 30,13 | 31,80 | 30,03 | 31,61 | 2,76% | 2.323.590,00 |
| 01.08.2024 | 29,97 | 30,92 | 29,54 | 30,76 | 3,46% | 3.064.929,00 |