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 |