21,301$
-0,79%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,39 | 21,40 | 21,03 | 21,28 | -0,89% | - |
| 08.07.2026 | 21,43 | 21,61 | 20,95 | 21,47 | -0,42% | 2.369.782,00 |
| 07.07.2026 | 21,64 | 21,99 | 21,43 | 21,56 | 0,96% | 1.561.011,00 |
| 06.07.2026 | 21,67 | 21,72 | 21,09 | 21,36 | -2,49% | 2.282.495,00 |
| 02.07.2026 | 21,12 | 21,98 | 21,04 | 21,90 | 4,09% | 2.025.728,00 |
| 01.07.2026 | 21,25 | 21,48 | 20,99 | 21,04 | 0,29% | 2.215.821,00 |
| 30.06.2026 | 21,49 | 21,49 | 20,82 | 20,98 | -1,64% | 2.300.772,00 |
| 29.06.2026 | 21,74 | 21,76 | 21,10 | 21,33 | -2,25% | 2.602.006,00 |
| 26.06.2026 | 21,70 | 22,13 | 21,36 | 21,82 | 1,61% | 7.762.636,00 |
| 25.06.2026 | 22,25 | 22,46 | 21,47 | 21,48 | -2,48% | 2.121.587,00 |
| 24.06.2026 | 22,21 | 22,59 | 21,89 | 22,02 | 0,23% | 2.210.562,00 |
| 23.06.2026 | 21,73 | 22,22 | 21,46 | 21,97 | 3,17% | 2.196.926,00 |
| 22.06.2026 | 21,68 | 21,92 | 21,19 | 21,30 | -3,08% | 1.587.974,00 |
| 19.06.2026 | 21,95 | 21,97 | 21,95 | 21,97 | -0,09% | - |
| 18.06.2026 | 21,64 | 22,48 | 21,58 | 21,99 | 1,29% | 3.557.992,00 |
| 17.06.2026 | 21,44 | 21,89 | 21,35 | 21,71 | 0,37% | 2.436.376,00 |
| 16.06.2026 | 21,35 | 21,75 | 21,26 | 21,63 | 1,88% | 1.949.954,00 |
| 15.06.2026 | 20,76 | 21,35 | 20,48 | 21,23 | 2,26% | 3.988.471,00 |
| 12.06.2026 | 20,76 | 21,00 | 20,49 | 20,76 | -0,12% | 3.055.150,00 |
| 11.06.2026 | 21,34 | 21,43 | 20,73 | 20,79 | -2,78% | 2.799.999,00 |
| 10.06.2026 | 21,15 | 21,71 | 20,99 | 21,38 | 1,33% | 4.669.539,00 |
| 09.06.2026 | 20,34 | 21,14 | 20,33 | 21,10 | 5,08% | 3.984.102,00 |
| 08.06.2026 | 20,15 | 20,27 | 19,87 | 20,08 | -2,10% | 3.053.626,00 |
| 05.06.2026 | 20,25 | 20,83 | 20,20 | 20,51 | 2,17% | 2.646.479,00 |
| 04.06.2026 | 20,86 | 21,05 | 20,01 | 20,08 | -2,19% | 2.510.951,00 |
| 03.06.2026 | 20,54 | 20,63 | 20,11 | 20,53 | -0,07% | 2.545.430,00 |
| 02.06.2026 | 20,43 | 20,65 | 20,21 | 20,54 | 0,39% | 1.616.359,00 |
| 01.06.2026 | 20,87 | 21,10 | 20,44 | 20,46 | -1,96% | 2.328.669,00 |
| 29.05.2026 | 21,50 | 21,68 | 20,82 | 20,87 | -3,29% | 2.359.925,00 |
| 28.05.2026 | 21,36 | 21,80 | 21,14 | 21,58 | -0,28% | 2.775.187,00 |
| 27.05.2026 | 21,39 | 21,74 | 21,23 | 21,64 | 1,36% | 2.386.418,00 |
| 26.05.2026 | 20,94 | 21,49 | 20,75 | 21,35 | 2,01% | 2.379.023,00 |
| 22.05.2026 | 21,52 | 21,60 | 20,86 | 20,93 | -2,63% | 2.480.174,00 |
| 21.05.2026 | 22,05 | 22,08 | 21,41 | 21,50 | -3,31% | 2.786.260,00 |
| 20.05.2026 | 20,86 | 22,25 | 20,67 | 22,23 | 6,57% | 5.233.177,00 |
| 19.05.2026 | 19,62 | 21,08 | 19,43 | 20,86 | 5,89% | 6.666.245,00 |
| 18.05.2026 | 19,62 | 19,88 | 19,55 | 19,70 | 0,92% | 2.855.587,00 |
| 15.05.2026 | 20,06 | 20,41 | 19,45 | 19,52 | -2,16% | 3.146.315,00 |
| 14.05.2026 | 19,88 | 20,18 | 19,76 | 19,95 | 0,86% | 5.184.509,00 |
| 13.05.2026 | 19,59 | 19,91 | 19,34 | 19,78 | 0,92% | 5.617.636,00 |
| 12.05.2026 | 19,90 | 20,03 | 19,38 | 19,60 | -1,16% | 6.260.391,00 |
| 11.05.2026 | 20,65 | 20,98 | 19,80 | 19,83 | -3,32% | 4.827.559,00 |
| 08.05.2026 | 21,03 | 21,30 | 20,24 | 20,51 | -1,13% | 4.304.651,00 |
| 07.05.2026 | 20,65 | 21,02 | 20,45 | 20,75 | 1,44% | 5.147.652,00 |
| 06.05.2026 | 21,62 | 21,74 | 20,39 | 20,45 | -3,97% | 5.503.502,00 |
| 05.05.2026 | 21,65 | 21,93 | 21,29 | 21,30 | 0,78% | 6.409.442,00 |
| 04.05.2026 | 20,01 | 21,48 | 19,93 | 21,13 | 5,49% | 7.203.115,00 |
| 01.05.2026 | 20,20 | 20,38 | 19,74 | 20,03 | -1,48% | 6.372.307,00 |
| 30.04.2026 | 19,77 | 20,50 | 18,01 | 20,33 | -24,28% | 17.284.859,00 |
| 29.04.2026 | 26,83 | 26,97 | 26,20 | 26,85 | -3,31% | 4.198.407,00 |
| 28.04.2026 | 28,10 | 28,24 | 27,67 | 27,77 | -0,57% | 2.235.690,00 |
| 27.04.2026 | 28,26 | 28,60 | 27,82 | 27,93 | -1,65% | 1.840.269,00 |
| 24.04.2026 | 28,58 | 28,71 | 28,04 | 28,40 | -0,49% | 1.531.582,00 |
| 23.04.2026 | 28,40 | 28,65 | 27,99 | 28,54 | 0,60% | 1.018.979,00 |
| 22.04.2026 | 28,12 | 28,48 | 27,90 | 28,37 | 1,18% | 1.102.785,00 |
| 21.04.2026 | 28,86 | 28,93 | 28,00 | 28,04 | -2,54% | 1.145.502,00 |
| 20.04.2026 | 28,60 | 28,80 | 28,52 | 28,77 | -0,17% | 851.834,00 |
| 17.04.2026 | 28,73 | 28,98 | 28,43 | 28,82 | 1,73% | 1.221.703,00 |
| 16.04.2026 | 28,15 | 28,43 | 27,84 | 28,33 | 0,00% | 1.815.552,00 |
| 15.04.2026 | 27,87 | 28,39 | 27,43 | 28,33 | 1,54% | 2.352.939,00 |
| 14.04.2026 | 28,81 | 28,93 | 27,87 | 27,90 | -3,56% | 1.733.674,00 |
| 13.04.2026 | 28,90 | 29,03 | 28,40 | 28,93 | -0,24% | 1.281.934,00 |
| 10.04.2026 | 29,52 | 29,69 | 28,92 | 29,00 | -1,63% | 1.599.020,00 |
| 09.04.2026 | 28,89 | 29,80 | 28,84 | 29,48 | 1,03% | 2.078.092,00 |
| 08.04.2026 | 28,36 | 29,24 | 28,24 | 29,18 | 5,12% | 2.846.659,00 |
| 07.04.2026 | 27,80 | 28,19 | 27,57 | 27,76 | 0,11% | 1.180.229,00 |
| 06.04.2026 | 27,44 | 27,88 | 27,30 | 27,73 | 0,95% | 936.300,00 |
| 02.04.2026 | 26,18 | 27,49 | 25,99 | 27,47 | 3,70% | 1.866.899,00 |
| 01.04.2026 | 26,90 | 27,06 | 26,34 | 26,49 | -1,60% | 2.293.664,00 |
| 31.03.2026 | 27,17 | 27,17 | 26,40 | 26,92 | -0,30% | 2.326.777,00 |
| 30.03.2026 | 27,51 | 27,58 | 26,93 | 27,00 | -0,99% | 1.265.983,00 |
| 27.03.2026 | 27,71 | 27,76 | 27,08 | 27,27 | -1,73% | 1.278.389,00 |
| 26.03.2026 | 28,69 | 28,69 | 27,69 | 27,75 | -2,60% | 1.085.606,00 |
| 25.03.2026 | 28,70 | 28,79 | 28,33 | 28,49 | 0,28% | 1.249.278,00 |
| 24.03.2026 | 28,35 | 28,87 | 28,27 | 28,41 | 0,00% | 1.676.918,00 |
| 23.03.2026 | 28,78 | 28,93 | 28,30 | 28,41 | 0,89% | 1.630.058,00 |
| 20.03.2026 | 29,02 | 29,20 | 28,06 | 28,16 | -3,33% | 2.370.933,00 |
| 19.03.2026 | 29,58 | 30,32 | 28,95 | 29,13 | -1,79% | 1.665.062,00 |
| 18.03.2026 | 29,39 | 30,00 | 29,22 | 29,66 | -0,30% | 1.577.052,00 |
| 17.03.2026 | 29,77 | 29,98 | 29,41 | 29,75 | 1,19% | 1.584.020,00 |
| 16.03.2026 | 29,50 | 29,91 | 29,27 | 29,40 | 0,38% | 1.713.988,00 |
| 13.03.2026 | 29,70 | 29,94 | 28,95 | 29,29 | -0,34% | 1.319.551,00 |
| 12.03.2026 | 29,50 | 30,07 | 29,38 | 29,39 | -1,31% | 1.477.710,00 |
| 11.03.2026 | 29,49 | 29,91 | 29,17 | 29,78 | 0,57% | 1.820.757,00 |
| 10.03.2026 | 29,84 | 30,11 | 29,15 | 29,61 | -0,20% | 1.669.803,00 |
| 09.03.2026 | 29,58 | 29,77 | 28,70 | 29,67 | -0,57% | 1.581.898,00 |
| 06.03.2026 | 30,00 | 30,29 | 29,15 | 29,84 | -2,04% | 2.147.051,00 |
| 05.03.2026 | 30,28 | 31,25 | 29,75 | 30,46 | -0,85% | 2.296.591,00 |
| 04.03.2026 | 30,90 | 31,08 | 29,54 | 30,72 | -1,54% | 3.343.486,00 |
| 03.03.2026 | 30,95 | 31,44 | 30,41 | 31,20 | -1,27% | 1.685.626,00 |
| 02.03.2026 | 31,97 | 32,34 | 31,55 | 31,60 | -2,65% | 1.832.724,00 |
| 27.02.2026 | 31,80 | 33,11 | 31,61 | 32,46 | 1,79% | 3.466.695,00 |
| 26.02.2026 | 33,54 | 33,60 | 31,83 | 31,89 | -5,09% | 3.260.162,00 |
| 25.02.2026 | 34,17 | 34,25 | 33,04 | 33,60 | -0,64% | 2.377.540,00 |
| 24.02.2026 | 33,54 | 35,50 | 32,08 | 33,82 | -6,30% | 3.966.719,00 |
| 23.02.2026 | 35,55 | 36,48 | 35,31 | 36,09 | 1,12% | 2.394.816,00 |
| 20.02.2026 | 35,74 | 35,80 | 35,36 | 35,69 | 0,08% | 1.092.629,00 |
| 19.02.2026 | 35,43 | 35,72 | 35,08 | 35,66 | 0,45% | 1.083.703,00 |
| 18.02.2026 | 35,26 | 35,76 | 35,08 | 35,50 | 0,74% | 1.471.181,00 |
| 17.02.2026 | 35,51 | 35,83 | 35,13 | 35,24 | -0,51% | 1.424.944,00 |