17,050$
-0,06%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,22 | 17,97 | 16,65 | 17,05 | -0,06% | 516.472,00 |
| 08.05.2025 | 17,57 | 18,27 | 16,97 | 17,06 | 0,24% | 13.364.306,00 |
| 07.05.2025 | 16,06 | 17,40 | 15,31 | 17,02 | 30,22% | 28.596.092,00 |
| 06.05.2025 | 12,91 | 13,31 | 12,86 | 13,07 | 0,54% | 6.694.073,00 |
| 05.05.2025 | 13,07 | 13,49 | 12,80 | 13,00 | -1,52% | 4.510.759,00 |
| 02.05.2025 | 13,19 | 13,33 | 13,00 | 13,20 | 1,15% | 4.201.078,00 |
| 01.05.2025 | 13,15 | 13,28 | 12,93 | 13,05 | 0,31% | 3.548.492,00 |
| 30.04.2025 | 12,97 | 13,06 | 12,56 | 13,01 | -1,06% | 4.876.656,00 |
| 29.04.2025 | 13,15 | 13,57 | 12,76 | 13,15 | 4,20% | 5.264.470,00 |
| 28.04.2025 | 12,40 | 12,67 | 12,28 | 12,62 | 3,19% | 3.544.256,00 |
| 25.04.2025 | 11,97 | 12,39 | 11,60 | 12,23 | 1,66% | 3.594.795,00 |
| 24.04.2025 | 12,21 | 12,22 | 11,72 | 12,03 | 0,17% | 5.279.755,00 |
| 23.04.2025 | 12,05 | 12,47 | 11,92 | 12,01 | 3,53% | 3.241.011,00 |
| 22.04.2025 | 11,72 | 11,78 | 11,32 | 11,60 | -0,34% | 3.767.323,00 |
| 21.04.2025 | 11,96 | 12,08 | 11,20 | 11,64 | -3,24% | 3.565.041,00 |
| 17.04.2025 | 12,13 | 12,28 | 11,94 | 12,03 | -2,59% | 2.776.706,00 |
| 16.04.2025 | 12,21 | 12,67 | 12,21 | 12,35 | -0,80% | 2.701.091,00 |
| 15.04.2025 | 12,38 | 12,50 | 12,16 | 12,45 | 0,24% | 2.263.445,00 |
| 14.04.2025 | 12,81 | 12,96 | 12,27 | 12,42 | -1,19% | 2.541.731,00 |
| 11.04.2025 | 12,25 | 12,61 | 11,57 | 12,57 | 2,61% | 3.642.183,00 |
| 10.04.2025 | 12,47 | 12,65 | 11,93 | 12,25 | -2,16% | 4.863.812,00 |
| 09.04.2025 | 11,51 | 12,60 | 11,47 | 12,52 | 6,83% | 7.353.098,00 |
| 08.04.2025 | 13,51 | 13,54 | 11,58 | 11,72 | -6,54% | 6.314.318,00 |
| 07.04.2025 | 12,31 | 13,52 | 11,89 | 12,54 | -3,54% | 5.606.062,00 |
| 04.04.2025 | 13,00 | 13,19 | 12,39 | 13,00 | -4,48% | 6.533.123,00 |
| 03.04.2025 | 12,29 | 13,86 | 12,25 | 13,61 | 1,80% | 5.017.753,00 |
| 02.04.2025 | 12,75 | 13,43 | 12,71 | 13,37 | 3,08% | 3.049.197,00 |
| 01.04.2025 | 13,11 | 13,25 | 12,63 | 12,97 | -1,07% | 3.418.504,00 |
| 31.03.2025 | 12,95 | 13,36 | 12,62 | 13,11 | -1,43% | 3.905.413,00 |
| 28.03.2025 | 13,50 | 13,85 | 13,20 | 13,30 | -1,34% | 2.756.005,00 |
| 27.03.2025 | 13,60 | 13,76 | 13,31 | 13,48 | -2,03% | 2.290.684,00 |
| 26.03.2025 | 14,12 | 14,23 | 13,53 | 13,76 | -3,03% | 2.748.352,00 |
| 25.03.2025 | 13,76 | 14,37 | 13,75 | 14,19 | 1,65% | 3.023.226,00 |
| 24.03.2025 | 13,30 | 14,02 | 13,27 | 13,96 | 7,06% | 3.581.057,00 |
| 21.03.2025 | 12,75 | 13,27 | 12,67 | 13,04 | 0,93% | 4.675.428,00 |
| 20.03.2025 | 12,60 | 13,07 | 12,60 | 12,92 | 0,54% | 3.310.283,00 |
| 19.03.2025 | 12,84 | 13,10 | 12,63 | 12,85 | 0,16% | 3.414.680,00 |
| 18.03.2025 | 13,35 | 13,42 | 12,70 | 12,83 | -4,61% | 3.932.430,00 |
| 17.03.2025 | 13,08 | 13,57 | 12,48 | 13,45 | 1,74% | 5.336.023,00 |
| 14.03.2025 | 13,01 | 13,24 | 12,89 | 13,22 | 2,64% | 4.173.745,00 |
| 13.03.2025 | 13,61 | 13,76 | 12,75 | 12,88 | -9,23% | 6.905.154,00 |
| 12.03.2025 | 14,96 | 15,09 | 13,79 | 14,19 | -3,14% | 5.166.373,00 |
| 11.03.2025 | 14,94 | 15,06 | 13,21 | 14,65 | -5,67% | 8.756.394,00 |
| 10.03.2025 | 15,51 | 16,51 | 15,50 | 15,53 | -2,69% | 6.690.033,00 |
| 07.03.2025 | 15,59 | 16,56 | 15,47 | 15,96 | 2,18% | 6.347.973,00 |
| 06.03.2025 | 15,90 | 16,25 | 15,30 | 15,62 | -3,88% | 4.689.080,00 |
| 05.03.2025 | 15,51 | 16,43 | 14,84 | 16,25 | 5,45% | 5.884.864,00 |
| 04.03.2025 | 14,59 | 15,77 | 14,25 | 15,41 | 2,12% | 5.171.446,00 |
| 03.03.2025 | 14,75 | 15,41 | 14,37 | 15,09 | 3,29% | 4.834.895,00 |
| 28.02.2025 | 14,49 | 14,69 | 14,01 | 14,61 | -1,22% | 4.315.782,00 |
| 27.02.2025 | 15,72 | 15,85 | 14,75 | 14,79 | -5,62% | 5.241.561,00 |
| 26.02.2025 | 15,80 | 15,90 | 15,20 | 15,67 | 0,38% | 4.644.788,00 |
| 25.02.2025 | 14,95 | 15,84 | 14,91 | 15,61 | 2,23% | 4.642.034,00 |
| 24.02.2025 | 14,95 | 15,72 | 14,10 | 15,27 | 3,04% | 4.857.715,00 |
| 21.02.2025 | 16,59 | 16,65 | 14,76 | 14,82 | -7,78% | 6.102.726,00 |
| 20.02.2025 | 16,75 | 16,88 | 15,74 | 16,07 | 0,50% | 6.251.446,00 |
| 19.02.2025 | 16,15 | 16,32 | 15,40 | 15,99 | 0,88% | 8.337.566,00 |
| 18.02.2025 | 15,12 | 16,70 | 14,71 | 15,85 | 17,76% | 13.507.713,00 |
| 14.02.2025 | 13,56 | 13,80 | 13,23 | 13,46 | 3,06% | 3.728.349,00 |
| 13.02.2025 | 13,78 | 13,85 | 12,43 | 13,06 | -5,09% | 7.751.259,00 |
| 12.02.2025 | 13,82 | 14,11 | 13,45 | 13,76 | -2,48% | 4.188.733,00 |
| 11.02.2025 | 14,60 | 14,90 | 13,96 | 14,11 | -4,14% | 3.657.735,00 |
| 10.02.2025 | 15,01 | 15,20 | 14,51 | 14,72 | 0,14% | 3.648.063,00 |
| 07.02.2025 | 14,80 | 15,01 | 14,55 | 14,70 | -0,54% | 4.033.351,00 |
| 06.02.2025 | 15,71 | 16,04 | 14,02 | 14,78 | -6,16% | 7.333.228,00 |
| 05.02.2025 | 15,02 | 16,43 | 14,11 | 15,75 | 3,08% | 11.399.947,00 |
| 04.02.2025 | 16,40 | 16,87 | 15,23 | 15,28 | -8,78% | 8.856.052,00 |
| 03.02.2025 | 16,25 | 16,91 | 16,16 | 16,75 | 0,90% | 3.372.303,00 |
| 31.01.2025 | 17,30 | 17,40 | 16,48 | 16,60 | -4,05% | 3.354.614,00 |
| 30.01.2025 | 16,70 | 17,38 | 16,70 | 17,30 | 3,72% | 2.070.050,00 |
| 29.01.2025 | 16,29 | 16,94 | 16,09 | 16,68 | 2,46% | 2.298.810,00 |
| 28.01.2025 | 16,49 | 16,72 | 16,15 | 16,28 | -0,12% | 2.739.106,00 |
| 27.01.2025 | 16,15 | 16,78 | 15,85 | 16,30 | -2,10% | 2.934.680,00 |
| 24.01.2025 | 16,53 | 17,56 | 16,31 | 16,65 | 1,09% | 3.267.433,00 |
| 23.01.2025 | 16,16 | 16,52 | 15,82 | 16,47 | 1,29% | 2.292.025,00 |
| 22.01.2025 | 15,75 | 16,66 | 15,66 | 16,26 | 3,90% | 3.071.737,00 |
| 21.01.2025 | 16,11 | 16,15 | 15,30 | 15,65 | -1,57% | 3.251.681,00 |
| 17.01.2025 | 15,21 | 16,10 | 15,09 | 15,90 | 6,35% | 3.143.472,00 |
| 16.01.2025 | 15,35 | 15,48 | 14,74 | 14,95 | -2,80% | 2.009.154,00 |
| 15.01.2025 | 15,31 | 15,53 | 14,51 | 15,38 | 3,01% | 2.684.227,00 |
| 14.01.2025 | 14,30 | 15,03 | 14,15 | 14,93 | 5,36% | 2.643.821,00 |
| 13.01.2025 | 14,18 | 14,40 | 13,79 | 14,17 | -0,07% | 3.127.732,00 |
| 10.01.2025 | 14,94 | 15,25 | 13,79 | 14,18 | -7,26% | 5.485.341,00 |
| 08.01.2025 | 14,33 | 15,77 | 14,23 | 15,29 | 6,25% | 4.418.993,00 |
| 07.01.2025 | 14,83 | 14,83 | 13,89 | 14,39 | -2,24% | 2.974.604,00 |
| 06.01.2025 | 15,24 | 15,24 | 14,66 | 14,72 | 2,58% | 3.207.136,00 |
| 03.01.2025 | 13,68 | 14,41 | 13,60 | 14,35 | 5,90% | 2.249.435,00 |
| 02.01.2025 | 13,75 | 13,90 | 13,43 | 13,55 | 0,82% | 2.326.725,00 |
| 31.12.2024 | 13,73 | 14,00 | 13,17 | 13,44 | -1,03% | 2.632.145,00 |
| 30.12.2024 | 13,62 | 13,74 | 13,25 | 13,58 | -1,59% | 2.460.135,00 |
| 27.12.2024 | 14,30 | 14,40 | 13,56 | 13,80 | -2,75% | 2.032.318,00 |
| 26.12.2024 | 13,48 | 14,46 | 13,16 | 14,19 | 5,90% | 2.949.527,00 |
| 24.12.2024 | 13,54 | 13,66 | 13,05 | 13,40 | -1,47% | 1.407.411,00 |
| 23.12.2024 | 14,09 | 14,09 | 13,16 | 13,60 | -3,48% | 2.489.070,00 |
| 20.12.2024 | 13,25 | 14,64 | 13,10 | 14,09 | 4,37% | 8.128.525,00 |
| 19.12.2024 | 13,37 | 13,85 | 13,07 | 13,50 | 0,90% | 3.680.236,00 |
| 18.12.2024 | 13,81 | 14,19 | 13,23 | 13,38 | -0,89% | 4.683.903,00 |
| 17.12.2024 | 13,80 | 14,25 | 13,34 | 13,50 | -2,88% | 3.171.184,00 |
| 16.12.2024 | 13,51 | 14,10 | 13,30 | 13,90 | 1,76% | 5.327.683,00 |
| 13.12.2024 | 13,64 | 14,13 | 13,52 | 13,66 | 0,15% | 4.261.075,00 |