39,000$
0,08%
Echtzeit-Aktienkurs Oak Street Health
Bid:
Ask:
Aktienkurse zur Oak Street Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2023 | 38,98 | 39,00 | 38,98 | 39,00 | 0,08% | 2.860.706,00 |
| 28.04.2023 | 38,97 | 38,99 | 38,96 | 38,97 | 0,03% | 2.133.968,00 |
| 27.04.2023 | 38,96 | 38,98 | 38,96 | 38,96 | 0,03% | 4.778.232,00 |
| 26.04.2023 | 38,95 | 38,97 | 38,95 | 38,95 | 0,00% | 1.059.141,00 |
| 25.04.2023 | 38,94 | 38,97 | 38,94 | 38,95 | 0,03% | 1.772.635,00 |
| 24.04.2023 | 38,92 | 38,95 | 38,92 | 38,94 | 0,08% | 2.159.299,00 |
| 21.04.2023 | 38,93 | 38,93 | 38,91 | 38,91 | 0,03% | 1.322.164,00 |
| 20.04.2023 | 38,89 | 38,92 | 38,89 | 38,90 | 0,03% | 2.670.792,00 |
| 19.04.2023 | 38,90 | 38,92 | 38,87 | 38,89 | 0,03% | 1.454.874,00 |
| 18.04.2023 | 38,87 | 38,91 | 38,85 | 38,88 | 0,05% | 2.752.321,00 |
| 17.04.2023 | 38,84 | 38,88 | 38,83 | 38,86 | 0,05% | 3.595.724,00 |
| 14.04.2023 | 38,84 | 38,86 | 38,83 | 38,84 | -0,03% | 2.207.766,00 |
| 13.04.2023 | 38,85 | 38,87 | 38,84 | 38,85 | 0,00% | 1.292.401,00 |
| 12.04.2023 | 38,82 | 38,87 | 38,81 | 38,85 | 0,10% | 1.871.944,00 |
| 11.04.2023 | 38,82 | 38,84 | 38,79 | 38,81 | -0,03% | 2.870.942,00 |
| 10.04.2023 | 38,82 | 38,84 | 38,79 | 38,82 | 0,00% | 7.266.962,00 |
| 06.04.2023 | 38,82 | 38,84 | 38,81 | 38,82 | 0,00% | 3.328.350,00 |
| 05.04.2023 | 38,81 | 38,85 | 38,81 | 38,82 | -0,03% | 4.856.615,00 |
| 04.04.2023 | 38,80 | 38,84 | 38,78 | 38,83 | -0,03% | 8.102.371,00 |
| 03.04.2023 | 38,71 | 38,86 | 38,70 | 38,84 | 0,41% | 13.216.442,00 |
| 31.03.2023 | 38,70 | 38,73 | 38,67 | 38,68 | -0,05% | 12.176.395,00 |
| 30.03.2023 | 38,79 | 38,79 | 38,63 | 38,70 | 4,57% | 60.978.680,00 |
| 29.03.2023 | 36,25 | 37,02 | 36,07 | 37,01 | 2,10% | 7.089.392,00 |
| 28.03.2023 | 36,10 | 36,32 | 35,95 | 36,25 | 0,61% | 4.389.789,00 |
| 27.03.2023 | 36,35 | 36,39 | 35,71 | 36,03 | 1,75% | 6.355.477,00 |
| 24.03.2023 | 35,65 | 35,68 | 35,15 | 35,41 | -0,78% | 3.397.895,00 |
| 23.03.2023 | 35,65 | 35,76 | 35,46 | 35,69 | 0,79% | 1.931.674,00 |
| 22.03.2023 | 35,55 | 35,78 | 35,27 | 35,41 | -1,03% | 4.273.561,00 |
| 21.03.2023 | 35,71 | 35,84 | 35,66 | 35,78 | 0,22% | 2.814.357,00 |
| 20.03.2023 | 35,53 | 35,84 | 35,52 | 35,70 | 0,17% | 3.467.249,00 |
| 17.03.2023 | 35,56 | 35,70 | 35,44 | 35,64 | 0,25% | 1.832.770,00 |
| 16.03.2023 | 35,49 | 35,70 | 35,47 | 35,55 | -0,03% | 1.776.800,00 |
| 15.03.2023 | 35,09 | 35,62 | 35,06 | 35,56 | 0,91% | 3.523.008,00 |
| 14.03.2023 | 34,86 | 35,26 | 34,79 | 35,24 | 1,94% | 6.101.126,00 |
| 13.03.2023 | 34,81 | 35,07 | 34,52 | 34,57 | -1,31% | 4.268.340,00 |
| 10.03.2023 | 35,35 | 35,37 | 34,32 | 35,03 | -0,93% | 7.565.973,00 |
| 09.03.2023 | 35,50 | 35,55 | 35,27 | 35,36 | -0,37% | 1.621.796,00 |
| 08.03.2023 | 35,58 | 35,58 | 35,42 | 35,49 | -0,20% | 1.544.701,00 |
| 07.03.2023 | 35,54 | 35,58 | 35,48 | 35,56 | 0,08% | 2.698.942,00 |
| 06.03.2023 | 35,49 | 35,58 | 35,43 | 35,53 | 0,11% | 1.501.582,00 |
| 03.03.2023 | 35,38 | 35,54 | 35,33 | 35,49 | 0,57% | 3.559.673,00 |
| 02.03.2023 | 35,30 | 35,38 | 35,20 | 35,29 | -0,08% | 2.974.798,00 |
| 01.03.2023 | 35,31 | 35,38 | 35,21 | 35,32 | -0,23% | 3.270.222,00 |
| 28.02.2023 | 35,28 | 35,54 | 35,16 | 35,40 | 0,48% | 5.483.254,00 |
| 27.02.2023 | 35,48 | 35,48 | 35,11 | 35,23 | -0,56% | 5.352.704,00 |
| 24.02.2023 | 35,40 | 35,47 | 35,34 | 35,43 | -0,03% | 3.554.591,00 |
| 23.02.2023 | 35,55 | 35,59 | 35,37 | 35,44 | -0,42% | 7.906.670,00 |
| 22.02.2023 | 35,55 | 35,65 | 35,50 | 35,59 | 0,82% | 4.754.643,00 |
| 21.02.2023 | 35,31 | 35,39 | 35,26 | 35,30 | -0,42% | 6.467.324,00 |
| 17.02.2023 | 35,29 | 35,47 | 35,18 | 35,45 | 0,48% | 8.659.612,00 |
| 16.02.2023 | 35,40 | 35,57 | 35,25 | 35,28 | -0,28% | 4.228.433,00 |
| 15.02.2023 | 35,44 | 35,52 | 35,32 | 35,38 | -0,06% | 5.554.403,00 |
| 14.02.2023 | 35,30 | 35,48 | 35,28 | 35,40 | 0,37% | 8.821.780,00 |
| 13.02.2023 | 35,47 | 35,49 | 35,21 | 35,27 | -0,20% | 7.597.423,00 |
| 10.02.2023 | 35,28 | 35,60 | 35,24 | 35,34 | 0,23% | 9.635.197,00 |
| 09.02.2023 | 35,21 | 35,44 | 35,10 | 35,26 | 0,09% | 16.040.969,00 |
| 08.02.2023 | 34,88 | 35,47 | 34,80 | 35,23 | 4,60% | 48.793.529,00 |
| 07.02.2023 | 34,58 | 34,63 | 33,42 | 33,68 | 29,74% | 20.477.024,00 |
| 06.02.2023 | 26,25 | 26,39 | 25,23 | 25,96 | -2,48% | 4.363.229,00 |
| 03.02.2023 | 26,73 | 27,39 | 26,18 | 26,62 | -2,78% | 2.475.741,00 |
| 02.02.2023 | 29,05 | 29,13 | 27,37 | 27,38 | -4,47% | 2.026.310,00 |
| 01.02.2023 | 29,25 | 29,45 | 26,97 | 28,66 | -1,38% | 3.089.246,00 |
| 31.01.2023 | 28,37 | 29,31 | 28,23 | 29,06 | 2,69% | 2.963.829,00 |
| 30.01.2023 | 28,11 | 29,44 | 28,10 | 28,30 | -0,88% | 1.493.194,00 |
| 27.01.2023 | 28,99 | 29,68 | 28,47 | 28,55 | -1,89% | 3.081.372,00 |
| 26.01.2023 | 28,38 | 29,13 | 27,51 | 29,10 | 4,26% | 2.877.706,00 |
| 25.01.2023 | 27,23 | 28,30 | 27,15 | 27,91 | 0,83% | 814.578,00 |
| 24.01.2023 | 29,11 | 29,12 | 27,68 | 27,68 | -4,91% | 1.486.025,00 |
| 23.01.2023 | 29,13 | 29,49 | 28,42 | 29,11 | 0,34% | 1.556.413,00 |
| 20.01.2023 | 28,61 | 29,54 | 28,15 | 29,01 | 3,24% | 2.721.464,00 |
| 19.01.2023 | 28,30 | 28,67 | 27,34 | 28,10 | -1,78% | 1.994.230,00 |
| 18.01.2023 | 27,78 | 29,14 | 27,66 | 28,61 | 3,51% | 5.142.155,00 |
| 17.01.2023 | 29,85 | 29,85 | 27,17 | 27,64 | -8,02% | 10.063.779,00 |
| 13.01.2023 | 29,51 | 30,57 | 29,00 | 30,05 | 0,37% | 4.580.640,00 |
| 12.01.2023 | 30,00 | 30,17 | 28,92 | 29,94 | 1,49% | 6.601.333,00 |
| 11.01.2023 | 28,90 | 30,81 | 28,71 | 29,50 | 2,54% | 4.765.924,00 |
| 10.01.2023 | 29,77 | 29,96 | 28,30 | 28,77 | 27,47% | 15.032.002,00 |
| 09.01.2023 | 22,39 | 22,74 | 21,81 | 22,57 | 4,25% | 3.399.288,00 |
| 06.01.2023 | 20,98 | 22,07 | 19,73 | 21,65 | 1,83% | 2.219.452,00 |
| 05.01.2023 | 21,19 | 21,54 | 20,21 | 21,26 | -0,75% | 1.818.486,00 |
| 04.01.2023 | 21,61 | 21,97 | 20,90 | 21,42 | 0,66% | 1.745.068,00 |
| 03.01.2023 | 21,85 | 22,22 | 20,68 | 21,28 | -1,07% | 2.001.862,00 |
| 30.12.2022 | 21,19 | 21,53 | 20,91 | 21,51 | 0,61% | 1.706.061,00 |
| 29.12.2022 | 20,85 | 21,62 | 20,49 | 21,38 | 3,69% | 1.641.289,00 |
| 28.12.2022 | 20,08 | 20,69 | 20,03 | 20,62 | 2,28% | 950.350,00 |
| 27.12.2022 | 20,45 | 20,82 | 20,04 | 20,16 | -2,33% | 873.609,00 |
| 23.12.2022 | 21,90 | 22,08 | 20,62 | 20,64 | -5,67% | 1.535.500,00 |
| 22.12.2022 | 21,21 | 21,91 | 20,91 | 21,88 | 2,39% | 880.981,00 |
| 21.12.2022 | 20,54 | 21,39 | 20,25 | 21,37 | 5,01% | 674.191,00 |
| 20.12.2022 | 20,20 | 20,78 | 19,78 | 20,35 | -0,34% | 720.204,00 |
| 19.12.2022 | 20,74 | 21,22 | 20,16 | 20,42 | -2,34% | 1.145.500,00 |
| 16.12.2022 | 20,81 | 20,96 | 20,08 | 20,91 | -0,99% | 1.934.038,00 |
| 15.12.2022 | 22,43 | 22,71 | 20,86 | 21,12 | -7,04% | 2.139.333,00 |
| 14.12.2022 | 22,61 | 23,04 | 22,36 | 22,72 | 0,13% | 1.082.010,00 |
| 13.12.2022 | 22,56 | 23,04 | 22,26 | 22,69 | 5,63% | 1.589.448,00 |
| 12.12.2022 | 21,04 | 21,63 | 20,96 | 21,48 | 1,32% | 623.508,00 |
| 09.12.2022 | 21,79 | 22,23 | 21,10 | 21,20 | -2,17% | 811.368,00 |
| 08.12.2022 | 21,46 | 21,85 | 20,97 | 21,67 | 1,83% | 823.480,00 |
| 07.12.2022 | 20,94 | 21,41 | 20,69 | 21,28 | 1,33% | 953.563,00 |
| 06.12.2022 | 21,89 | 22,02 | 20,88 | 21,00 | -4,28% | 1.138.861,00 |