17,960$
8,45%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,35 | 17,88 | 15,90 | 17,72 | 7,00% | 24.546.114,00 |
| 06.11.2025 | 18,63 | 19,09 | 16,43 | 16,56 | -2,76% | 30.782.864,00 |
| 05.11.2025 | 17,17 | 17,45 | 16,80 | 17,03 | -0,76% | 9.571.957,00 |
| 04.11.2025 | 17,21 | 17,93 | 17,14 | 17,16 | -2,83% | 8.293.352,00 |
| 03.11.2025 | 17,78 | 17,96 | 17,19 | 17,66 | -1,89% | 8.413.629,00 |
| 31.10.2025 | 18,18 | 18,30 | 17,66 | 18,00 | -0,50% | 8.808.687,00 |
| 30.10.2025 | 18,59 | 18,90 | 18,02 | 18,09 | -4,34% | 9.078.836,00 |
| 29.10.2025 | 19,58 | 19,99 | 18,88 | 18,91 | -3,22% | 9.203.966,00 |
| 28.10.2025 | 19,81 | 20,14 | 19,39 | 19,54 | -0,66% | 7.063.195,00 |
| 27.10.2025 | 19,62 | 19,78 | 19,23 | 19,67 | 1,97% | 8.418.445,00 |
| 24.10.2025 | 19,75 | 20,47 | 19,17 | 19,29 | -1,68% | 13.325.500,00 |
| 23.10.2025 | 19,20 | 19,69 | 18,38 | 19,62 | -3,68% | 22.268.678,00 |
| 22.10.2025 | 21,50 | 21,70 | 19,77 | 20,37 | -6,43% | 14.191.772,00 |
| 21.10.2025 | 19,96 | 21,87 | 19,88 | 21,77 | 7,88% | 15.885.436,00 |
| 20.10.2025 | 19,59 | 20,69 | 19,40 | 20,18 | 4,07% | 14.032.351,00 |
| 17.10.2025 | 20,30 | 20,70 | 18,91 | 19,39 | -7,80% | 17.741.051,00 |
| 16.10.2025 | 20,72 | 22,30 | 20,27 | 21,03 | 1,74% | 18.499.286,00 |
| 15.10.2025 | 20,60 | 20,97 | 19,67 | 20,67 | -0,10% | 18.608.052,00 |
| 14.10.2025 | 19,75 | 21,93 | 19,63 | 20,69 | 1,42% | 23.003.295,00 |
| 13.10.2025 | 19,08 | 20,49 | 18,85 | 20,40 | 8,68% | 14.073.318,00 |
| 10.10.2025 | 20,97 | 21,19 | 18,67 | 18,77 | -8,62% | 26.121.074,00 |
| 09.10.2025 | 22,05 | 22,18 | 20,54 | 20,54 | -5,78% | 18.850.688,00 |
| 08.10.2025 | 22,78 | 22,88 | 21,35 | 21,80 | -2,98% | 20.564.564,00 |
| 07.10.2025 | 23,55 | 23,80 | 22,41 | 22,47 | 0,72% | 26.884.653,00 |
| 06.10.2025 | 21,95 | 22,35 | 21,17 | 22,31 | 2,83% | 21.401.687,00 |
| 03.10.2025 | 19,57 | 21,71 | 19,55 | 21,70 | 12,53% | 3.366.222,00 |
| 02.10.2025 | 19,33 | 20,03 | 18,80 | 19,28 | 2,01% | 17.889.636,00 |
| 01.10.2025 | 18,94 | 19,68 | 18,56 | 18,90 | -0,16% | 16.191.840,00 |
| 30.09.2025 | 19,50 | 19,74 | 18,47 | 18,93 | -1,05% | 15.899.189,00 |
| 29.09.2025 | 18,70 | 19,52 | 18,26 | 19,13 | 3,85% | 16.918.370,00 |
| 26.09.2025 | 18,07 | 18,46 | 17,77 | 18,42 | 1,82% | 10.304.716,00 |
| 25.09.2025 | 17,86 | 18,12 | 17,37 | 18,09 | -1,90% | 12.630.978,00 |
| 24.09.2025 | 17,96 | 18,98 | 17,62 | 18,44 | 3,83% | 15.466.031,00 |
| 23.09.2025 | 18,69 | 19,45 | 17,72 | 17,76 | -4,00% | 18.845.001,00 |
| 22.09.2025 | 18,83 | 18,93 | 18,21 | 18,50 | -2,48% | 18.383.750,00 |
| 19.09.2025 | 19,22 | 19,77 | 18,84 | 18,97 | -0,73% | 17.381.680,00 |
| 18.09.2025 | 18,07 | 19,17 | 17,65 | 19,11 | 7,54% | 16.069.417,00 |
| 17.09.2025 | 17,58 | 18,29 | 16,91 | 17,77 | -0,89% | 25.124.342,00 |
| 16.09.2025 | 17,84 | 18,27 | 17,53 | 17,93 | -4,27% | 28.615.066,00 |
| 15.09.2025 | 19,20 | 19,20 | 18,32 | 18,73 | -3,10% | 14.659.942,00 |
| 12.09.2025 | 19,24 | 19,63 | 18,83 | 19,33 | -0,51% | 10.883.617,00 |
| 11.09.2025 | 19,97 | 20,21 | 19,24 | 19,43 | -0,26% | 12.345.454,00 |
| 10.09.2025 | 20,60 | 20,76 | 18,60 | 19,48 | -2,84% | 24.021.724,00 |
| 09.09.2025 | 20,30 | 20,77 | 19,65 | 20,05 | -1,13% | 17.498.318,00 |
| 08.09.2025 | 19,50 | 20,28 | 19,48 | 20,28 | 4,37% | 19.997.541,00 |
| 05.09.2025 | 18,79 | 19,45 | 18,23 | 19,43 | 5,71% | 16.402.854,00 |
| 04.09.2025 | 18,35 | 18,89 | 18,06 | 18,38 | 3,96% | 22.029.234,00 |
| 03.09.2025 | 16,42 | 17,84 | 16,36 | 17,68 | 7,61% | 19.443.497,00 |
| 02.09.2025 | 16,11 | 16,45 | 15,70 | 16,43 | -1,38% | 13.881.127,00 |
| 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 |