16,600$
-3,71%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,20 | 17,43 | 16,47 | 16,66 | -3,36% | 9.593.570,00 |
| 28.08.2025 | 17,21 | 17,50 | 16,85 | 17,24 | 1,29% | 9.077.941,00 |
| 27.08.2025 | 16,82 | 17,72 | 16,69 | 17,02 | -0,35% | 13.105.733,00 |
| 26.08.2025 | 16,51 | 17,17 | 16,34 | 17,08 | 2,21% | 12.052.632,00 |
| 25.08.2025 | 16,80 | 17,84 | 16,60 | 16,71 | -0,54% | 18.547.584,00 |
| 22.08.2025 | 15,38 | 16,83 | 15,36 | 16,80 | 8,95% | 19.519.758,00 |
| 21.08.2025 | 15,34 | 15,53 | 14,82 | 15,42 | 0,98% | 11.123.368,00 |
| 20.08.2025 | 16,13 | 16,20 | 15,17 | 15,27 | -8,18% | 18.990.747,00 |
| 19.08.2025 | 16,70 | 17,71 | 16,30 | 16,63 | -0,12% | 30.230.012,00 |
| 18.08.2025 | 15,81 | 16,95 | 15,31 | 16,65 | 6,46% | 30.103.441,00 |
| 15.08.2025 | 15,21 | 15,98 | 15,15 | 15,64 | 6,54% | 24.772.116,00 |
| 14.08.2025 | 14,62 | 14,78 | 14,38 | 14,68 | -1,67% | 10.295.498,00 |
| 13.08.2025 | 15,14 | 15,37 | 14,93 | 14,93 | -0,33% | 12.338.467,00 |
| 12.08.2025 | 15,57 | 15,68 | 14,89 | 14,98 | -4,04% | 15.547.864,00 |
| 11.08.2025 | 15,44 | 16,26 | 15,22 | 15,61 | 0,97% | 19.602.099,00 |
| 08.08.2025 | 15,16 | 15,52 | 14,88 | 15,46 | 1,98% | 16.303.030,00 |
| 07.08.2025 | 14,48 | 15,24 | 14,39 | 15,16 | 5,72% | 25.693.931,00 |
| 06.08.2025 | 13,28 | 14,46 | 13,01 | 14,34 | 3,76% | 28.387.977,00 |
| 05.08.2025 | 13,81 | 14,07 | 13,57 | 13,82 | -0,14% | 18.822.367,00 |
| 04.08.2025 | 13,61 | 14,12 | 13,44 | 13,84 | 1,91% | 13.436.702,00 |
| 01.08.2025 | 14,10 | 14,20 | 13,30 | 13,58 | -3,35% | 20.358.547,00 |
| 31.07.2025 | 14,20 | 14,62 | 13,98 | 14,05 | 0,36% | 17.598.333,00 |
| 30.07.2025 | 13,91 | 14,22 | 13,75 | 14,00 | 1,16% | 17.462.514,00 |
| 29.07.2025 | 14,30 | 14,61 | 13,80 | 13,84 | -5,66% | 18.942.062,00 |
| 28.07.2025 | 14,46 | 14,76 | 13,90 | 14,67 | 1,52% | 22.971.599,00 |
| 25.07.2025 | 14,28 | 14,58 | 14,11 | 14,45 | 1,76% | 27.905.734,00 |
| 24.07.2025 | 15,75 | 15,91 | 14,11 | 14,20 | -10,52% | 41.816.242,00 |
| 23.07.2025 | 14,24 | 15,92 | 14,11 | 15,87 | 7,96% | 50.009.491,00 |
| 22.07.2025 | 13,00 | 15,05 | 12,86 | 14,70 | 7,93% | 81.030.794,00 |
| 21.07.2025 | 13,55 | 14,45 | 13,47 | 13,62 | 1,49% | 47.563.822,00 |
| 18.07.2025 | 13,94 | 13,97 | 13,05 | 13,42 | -3,24% | 65.476.680,00 |
| 17.07.2025 | 15,12 | 15,18 | 13,84 | 13,87 | -9,64% | 47.544.512,00 |
| 16.07.2025 | 14,73 | 15,40 | 14,45 | 15,35 | 2,88% | 30.576.524,00 |
| 15.07.2025 | 14,62 | 15,54 | 14,41 | 14,92 | -1,06% | 30.223.211,00 |
| 14.07.2025 | 14,35 | 15,20 | 14,20 | 15,08 | 4,87% | 31.697.426,00 |
| 11.07.2025 | 14,99 | 15,08 | 14,13 | 14,38 | -7,41% | 56.735.103,00 |
| 10.07.2025 | 15,93 | 16,33 | 15,44 | 15,53 | -3,42% | 37.176.667,00 |
| 09.07.2025 | 16,72 | 17,20 | 15,96 | 16,08 | -2,84% | 29.550.755,00 |
| 08.07.2025 | 17,01 | 17,46 | 16,30 | 16,55 | -1,55% | 40.270.738,00 |
| 07.07.2025 | 16,41 | 17,10 | 15,95 | 16,81 | 2,06% | 32.294.230,00 |
| 03.07.2025 | 17,36 | 17,38 | 16,21 | 16,47 | -0,90% | 29.008.142,00 |
| 02.07.2025 | 17,72 | 18,17 | 16,30 | 16,62 | -18,73% | 76.150.639,00 |
| 01.07.2025 | 21,55 | 22,09 | 20,24 | 20,45 | -4,62% | 14.881.394,00 |
| 30.06.2025 | 21,22 | 21,80 | 20,66 | 21,44 | 5,05% | 14.706.846,00 |
| 27.06.2025 | 20,53 | 21,36 | 20,08 | 20,41 | -0,34% | 18.406.740,00 |
| 26.06.2025 | 19,67 | 21,31 | 19,60 | 20,48 | 6,72% | 20.757.878,00 |
| 25.06.2025 | 20,00 | 20,34 | 18,97 | 19,19 | -4,15% | 17.009.418,00 |
| 24.06.2025 | 19,51 | 20,29 | 18,39 | 20,02 | -1,96% | 26.502.957,00 |
| 23.06.2025 | 19,74 | 21,20 | 19,60 | 20,42 | -3,77% | 31.461.204,00 |
| 20.06.2025 | 21,55 | 22,78 | 20,31 | 21,22 | 13,05% | 70.657.713,00 |
| 18.06.2025 | 16,30 | 19,24 | 16,09 | 18,77 | 16,51% | 49.622.714,00 |
| 17.06.2025 | 15,88 | 16,54 | 15,36 | 16,11 | 7,76% | 24.904.108,00 |
| 16.06.2025 | 14,35 | 15,01 | 14,21 | 14,95 | 7,17% | 11.714.168,00 |
| 13.06.2025 | 13,88 | 14,33 | 13,80 | 13,95 | -2,72% | 8.696.849,00 |
| 12.06.2025 | 14,15 | 14,39 | 13,89 | 14,34 | 1,34% | 10.144.740,00 |
| 11.06.2025 | 14,90 | 14,99 | 14,08 | 14,15 | -3,68% | 13.816.853,00 |
| 10.06.2025 | 14,61 | 14,77 | 14,39 | 14,69 | -0,47% | 9.627.566,00 |
| 09.06.2025 | 15,50 | 15,50 | 14,69 | 14,76 | -4,28% | 14.494.868,00 |
| 06.06.2025 | 15,65 | 16,22 | 15,35 | 15,42 | -1,47% | 14.513.597,00 |
| 05.06.2025 | 14,41 | 16,73 | 14,25 | 15,65 | 10,60% | 30.278.283,00 |
| 04.06.2025 | 14,22 | 14,33 | 13,87 | 14,15 | -0,70% | 8.251.483,00 |
| 03.06.2025 | 14,78 | 15,06 | 14,15 | 14,25 | -0,07% | 13.856.751,00 |
| 02.06.2025 | 13,95 | 14,44 | 13,57 | 14,26 | 3,33% | 12.007.996,00 |
| 30.05.2025 | 13,84 | 14,31 | 13,70 | 13,80 | 0,00% | 8.147.516,00 |
| 29.05.2025 | 14,16 | 14,19 | 13,77 | 13,80 | -0,65% | 6.321.645,00 |
| 28.05.2025 | 14,96 | 14,97 | 13,89 | 13,89 | -7,46% | 9.819.015,00 |
| 27.05.2025 | 14,65 | 15,10 | 14,47 | 15,01 | 5,93% | 7.632.641,00 |
| 23.05.2025 | 14,24 | 14,35 | 13,96 | 14,17 | -1,39% | 7.581.639,00 |
| 22.05.2025 | 14,51 | 14,68 | 14,19 | 14,37 | -3,30% | 8.425.837,00 |
| 21.05.2025 | 16,26 | 16,26 | 14,80 | 14,86 | -9,78% | 13.320.737,00 |
| 20.05.2025 | 16,83 | 17,12 | 16,26 | 16,47 | -1,67% | 7.296.484,00 |
| 19.05.2025 | 17,03 | 17,26 | 16,60 | 16,75 | -4,39% | 6.170.755,00 |
| 16.05.2025 | 16,56 | 17,68 | 16,39 | 17,52 | 5,80% | 10.671.560,00 |
| 15.05.2025 | 16,50 | 16,76 | 16,05 | 16,56 | 0,12% | 5.906.657,00 |
| 14.05.2025 | 17,40 | 17,53 | 15,95 | 16,54 | -2,25% | 10.895.667,00 |
| 13.05.2025 | 16,50 | 17,38 | 16,38 | 16,92 | 0,59% | 7.757.527,00 |
| 12.05.2025 | 17,80 | 17,80 | 16,26 | 16,82 | -1,69% | 8.774.942,00 |
| 09.05.2025 | 17,01 | 17,98 | 16,64 | 17,11 | 0,29% | 12.722.956,00 |
| 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 |