Oscar Health
[WKN: A2QQXK | ISIN: US6877931096]
Aktienkurse
14,920$ 5,29%
Echtzeit-Aktienkurs Oscar Health
Bid: Ask:

Aktienkurse zur Oscar Health Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.01.2025 14,36 15,03 14,15 14,93 5,36% 2.724.058,00
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
12.12.2024 14,53 15,00 13,63 13,64 -5,01% 4.227.705,00
11.12.2024 15,15 15,35 14,05 14,36 -4,46% 4.967.782,00
10.12.2024 15,69 16,16 14,94 15,03 -9,18% 4.922.042,00
09.12.2024 15,89 17,00 15,83 16,55 6,02% 3.624.394,00
06.12.2024 16,54 16,78 15,19 15,61 -4,82% 5.744.764,00
05.12.2024 17,28 17,53 16,30 16,40 -3,30% 3.038.581,00
04.12.2024 18,04 18,38 16,78 16,96 -5,73% 4.500.286,00
03.12.2024 18,30 18,85 17,58 17,99 -2,39% 6.121.536,00
02.12.2024 17,50 18,82 17,33 18,43 6,35% 6.360.908,00
29.11.2024 16,92 17,38 16,78 17,33 2,97% 1.167.094,00
27.11.2024 16,45 17,16 16,45 16,83 3,38% 1.923.945,00
26.11.2024 16,89 17,09 16,03 16,28 -3,38% 2.623.633,00
25.11.2024 16,85 17,14 15,91 16,85 5,44% 4.017.242,00
22.11.2024 16,29 16,87 15,92 15,98 -2,02% 5.131.339,00
21.11.2024 16,99 17,19 15,99 16,31 -4,06% 459.124,00
20.11.2024 18,32 18,41 16,76 17,00 -5,61% 4.638.857,00
19.11.2024 16,41 18,25 16,37 18,01 12,70% 6.811.117,00
18.11.2024 15,40 16,22 14,97 15,98 7,46% 5.430.782,00
15.11.2024 15,53 15,70 14,23 14,87 -3,69% 6.190.263,00
14.11.2024 14,96 16,80 14,81 15,44 14,54% 9.913.921,00
13.11.2024 13,57 14,22 13,43 13,48 -0,59% 4.692.074,00
12.11.2024 13,80 14,29 13,45 13,56 -1,74% 4.378.779,00
11.11.2024 13,75 13,92 13,15 13,80 1,92% 4.767.981,00
08.11.2024 13,61 14,19 13,40 13,54 -0,73% 4.328.696,00
07.11.2024 14,26 14,75 13,45 13,64 -12,28% 11.578.922,00
06.11.2024 15,79 17,56 15,25 15,55 -15,21% 12.608.916,00
05.11.2024 17,93 18,39 16,20 18,34 1,38% 5.150.194,00
04.11.2024 17,69 18,92 17,67 18,09 2,49% 5.654.057,00
01.11.2024 16,99 17,66 16,78 17,65 5,06% 3.847.551,00
31.10.2024 16,93 17,42 16,45 16,80 -1,41% 3.149.200,00
30.10.2024 15,77 17,20 15,65 17,04 6,97% 3.542.460,00
29.10.2024 15,20 15,95 15,18 15,93 3,78% 2.469.032,00
28.10.2024 16,31 16,59 15,33 15,35 -5,19% 3.117.242,00
25.10.2024 17,51 17,84 16,03 16,19 -5,87% 3.674.414,00
24.10.2024 16,02 17,36 16,02 17,20 7,90% 3.894.218,00
23.10.2024 16,05 16,37 15,68 15,94 -0,56% 2.185.112,00
22.10.2024 15,79 16,17 15,79 16,03 0,38% 1.811.184,00
21.10.2024 16,41 16,83 15,74 15,97 -2,32% 3.583.222,00
18.10.2024 16,99 17,11 16,16 16,35 -2,68% 4.291.304,00
17.10.2024 17,79 17,91 16,75 16,80 -5,62% 2.682.155,00
16.10.2024 17,55 17,91 17,12 17,80 2,48% 2.056.470,00
15.10.2024 17,31 17,84 16,97 17,37 -1,19% 2.609.918,00
14.10.2024 18,01 18,20 17,45 17,58 -2,33% 2.177.038,00
11.10.2024 17,32 18,13 17,21 18,00 3,81% 2.580.204,00
10.10.2024 18,02 18,17 17,28 17,34 -4,62% 3.610.129,00
09.10.2024 17,87 18,56 17,71 18,18 -0,55% 2.878.494,00
08.10.2024 18,57 19,00 17,98 18,28 -1,08% 2.032.859,00
07.10.2024 19,92 20,24 18,17 18,48 -8,24% 3.393.708,00
04.10.2024 19,50 20,26 19,28 20,14 4,95% 2.715.182,00
03.10.2024 20,18 20,47 19,12 19,19 -5,23% 2.400.873,00
02.10.2024 20,20 20,42 19,22 20,25 -1,84% 2.355.335,00
01.10.2024 21,25 21,61 20,40 20,63 -2,73% 2.072.271,00
30.09.2024 20,90 22,01 20,63 21,21 1,05% 2.496.122,00
27.09.2024 20,39 21,51 20,25 20,99 2,49% 3.320.274,00
26.09.2024 21,71 21,89 20,31 20,48 -5,10% 2.668.616,00
25.09.2024 21,67 22,02 21,01 21,58 -0,60% 2.491.237,00
24.09.2024 22,39 22,51 21,67 21,71 -2,78% 2.370.142,00
23.09.2024 22,77 23,09 21,88 22,33 -2,62% 2.851.161,00
20.09.2024 23,52 23,79 22,71 22,93 -1,46% 6.800.512,00
19.09.2024 23,24 23,57 22,87 23,27 2,96% 3.123.163,00
18.09.2024 22,00 23,11 21,94 22,60 3,06% 3.083.804,00
17.09.2024 22,11 22,34 21,67 21,93 0,05% 2.577.020,00
16.09.2024 21,61 22,28 21,55 21,92 1,43% 2.540.431,00
13.09.2024 21,20 21,79 20,82 21,61 2,90% 2.821.636,00
12.09.2024 20,62 21,07 20,06 21,00 1,60% 5.196.060,00
11.09.2024 18,70 20,73 18,60 20,67 18,66% 9.252.075,00
10.09.2024 18,00 18,30 16,89 17,42 -0,29% 2.642.875,00
09.09.2024 17,24 17,74 16,99 17,47 2,83% 2.388.333,00
06.09.2024 17,32 17,53 16,68 16,99 -2,36% 2.800.685,00
05.09.2024 17,32 17,76 16,85 17,40 -0,23% 2.037.246,00
04.09.2024 17,87 18,19 16,60 17,44 -2,90% 2.028.317,00
03.09.2024 18,15 18,42 17,65 17,96 -1,86% 2.019.283,00
30.08.2024 17,94 18,47 17,83 18,30 2,75% 2.162.148,00
29.08.2024 17,39 17,91 17,28 17,81 3,13% 1.545.471,00
28.08.2024 17,60 17,66 17,09 17,27 -2,10% 1.270.335,00
27.08.2024 18,14 18,41 17,64 17,64 -2,54% 1.552.551,00
26.08.2024 17,99 18,69 17,63 18,10 2,14% 2.213.629,00
23.08.2024 16,89 17,83 16,56 17,72 5,92% 3.356.016,00
22.08.2024 17,00 17,56 16,63 16,73 -1,24% 2.290.545,00
21.08.2024 17,23 17,35 16,34 16,94 -1,85% 2.720.379,00