22,530$
1,76%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,20 | 22,77 | 21,59 | 22,64 | 2,26% | 5.321.104,00 |
| 21.05.2026 | 22,87 | 23,41 | 21,68 | 22,14 | -5,47% | 8.651.553,00 |
| 20.05.2026 | 24,62 | 24,70 | 23,18 | 23,42 | -4,49% | 7.192.594,00 |
| 19.05.2026 | 25,02 | 25,10 | 24,21 | 24,52 | -3,08% | 6.700.121,00 |
| 18.05.2026 | 23,27 | 25,58 | 23,14 | 25,30 | 8,49% | 13.779.510,00 |
| 15.05.2026 | 22,75 | 23,67 | 22,41 | 23,32 | 0,73% | 8.562.291,00 |
| 14.05.2026 | 23,69 | 24,12 | 22,68 | 23,15 | -1,99% | 9.790.640,00 |
| 13.05.2026 | 22,93 | 24,28 | 22,81 | 23,62 | -0,46% | 11.095.687,00 |
| 12.05.2026 | 21,73 | 23,77 | 21,57 | 23,73 | 7,86% | 13.223.599,00 |
| 11.05.2026 | 21,10 | 22,00 | 20,74 | 22,00 | 3,24% | 8.407.838,00 |
| 08.05.2026 | 20,98 | 21,32 | 19,84 | 21,31 | 2,11% | 9.237.557,00 |
| 07.05.2026 | 19,79 | 20,89 | 19,23 | 20,87 | 5,19% | 12.390.227,00 |
| 06.05.2026 | 18,44 | 20,08 | 18,11 | 19,84 | 10,59% | 18.895.274,00 |
| 05.05.2026 | 18,60 | 18,76 | 17,81 | 17,94 | -3,39% | 8.756.007,00 |
| 04.05.2026 | 18,60 | 18,78 | 18,05 | 18,57 | 0,43% | 5.571.634,00 |
| 01.05.2026 | 18,45 | 18,66 | 18,10 | 18,49 | 0,16% | 5.446.614,00 |
| 30.04.2026 | 17,82 | 18,46 | 17,49 | 18,46 | 2,96% | 6.229.228,00 |
| 29.04.2026 | 18,00 | 18,10 | 17,47 | 17,93 | -0,61% | 5.268.002,00 |
| 28.04.2026 | 17,02 | 18,14 | 17,02 | 18,04 | 5,01% | 8.246.128,00 |
| 27.04.2026 | 16,77 | 17,59 | 16,77 | 17,18 | 2,20% | 6.062.745,00 |
| 24.04.2026 | 16,44 | 16,84 | 16,21 | 16,81 | 2,31% | 3.256.298,00 |
| 23.04.2026 | 16,40 | 16,65 | 15,94 | 16,43 | -0,06% | 4.002.475,00 |
| 22.04.2026 | 16,48 | 16,49 | 16,09 | 16,44 | 1,67% | 4.688.088,00 |
| 21.04.2026 | 17,06 | 17,12 | 16,13 | 16,17 | -1,64% | 7.880.614,00 |
| 20.04.2026 | 16,08 | 16,52 | 15,90 | 16,44 | 4,12% | 5.828.096,00 |
| 17.04.2026 | 15,93 | 16,23 | 15,69 | 15,79 | 1,02% | 4.934.128,00 |
| 16.04.2026 | 15,72 | 15,93 | 15,43 | 15,63 | 0,26% | 3.799.498,00 |
| 15.04.2026 | 15,53 | 15,69 | 14,96 | 15,59 | 1,96% | 6.420.941,00 |
| 14.04.2026 | 15,80 | 15,96 | 15,25 | 15,29 | -1,23% | 5.758.656,00 |
| 13.04.2026 | 14,09 | 15,51 | 14,03 | 15,48 | 7,13% | 6.578.634,00 |
| 10.04.2026 | 14,66 | 14,75 | 14,33 | 14,45 | -0,62% | 5.285.632,00 |
| 09.04.2026 | 14,59 | 14,76 | 14,27 | 14,54 | -0,68% | 6.087.209,00 |
| 08.04.2026 | 14,34 | 14,98 | 14,06 | 14,64 | 12,88% | 15.140.780,00 |
| 07.04.2026 | 13,01 | 13,26 | 12,73 | 12,97 | 1,65% | 7.393.926,00 |
| 06.04.2026 | 12,00 | 12,78 | 11,93 | 12,76 | 7,05% | 5.821.188,00 |
| 02.04.2026 | 11,39 | 11,94 | 11,29 | 11,92 | 1,62% | 4.372.225,00 |
| 01.04.2026 | 11,66 | 11,82 | 11,47 | 11,73 | 2,27% | 4.380.927,00 |
| 31.03.2026 | 10,98 | 11,61 | 10,94 | 11,47 | 5,71% | 6.838.496,00 |
| 30.03.2026 | 11,17 | 11,26 | 10,69 | 10,85 | -2,60% | 8.251.315,00 |
| 27.03.2026 | 11,73 | 11,79 | 11,05 | 11,14 | -5,91% | 8.312.839,00 |
| 26.03.2026 | 12,05 | 12,36 | 11,81 | 11,84 | -3,03% | 5.296.417,00 |
| 25.03.2026 | 12,43 | 12,57 | 11,78 | 12,21 | 1,50% | 6.717.659,00 |
| 24.03.2026 | 12,10 | 12,46 | 11,96 | 12,03 | -1,47% | 6.797.179,00 |
| 23.03.2026 | 12,65 | 12,85 | 12,12 | 12,21 | -3,33% | 9.490.305,00 |
| 20.03.2026 | 13,26 | 13,31 | 12,50 | 12,63 | -5,04% | 8.345.959,00 |
| 19.03.2026 | 13,23 | 13,78 | 13,03 | 13,30 | -1,92% | 5.560.112,00 |
| 18.03.2026 | 13,25 | 14,01 | 13,15 | 13,56 | 0,37% | 6.548.110,00 |
| 17.03.2026 | 13,38 | 13,72 | 13,30 | 13,51 | 1,73% | 3.535.148,00 |
| 16.03.2026 | 13,38 | 13,50 | 13,21 | 13,28 | 0,38% | 4.912.251,00 |
| 13.03.2026 | 13,24 | 13,48 | 13,02 | 13,23 | 1,77% | 4.873.458,00 |
| 12.03.2026 | 13,22 | 13,55 | 12,88 | 13,00 | -2,99% | 6.070.120,00 |
| 11.03.2026 | 13,30 | 13,45 | 13,09 | 13,40 | 0,75% | 7.071.605,00 |
| 10.03.2026 | 14,16 | 14,26 | 13,01 | 13,30 | -4,73% | 11.624.064,00 |
| 09.03.2026 | 13,68 | 14,04 | 13,23 | 13,96 | 0,87% | 6.071.795,00 |
| 06.03.2026 | 14,12 | 14,26 | 13,73 | 13,84 | -3,82% | 5.495.285,00 |
| 05.03.2026 | 14,73 | 14,98 | 14,32 | 14,39 | -4,39% | 5.439.634,00 |
| 04.03.2026 | 13,89 | 15,25 | 13,84 | 15,05 | 10,10% | 10.476.410,00 |
| 03.03.2026 | 13,56 | 13,75 | 13,23 | 13,67 | -2,22% | 5.637.944,00 |
| 02.03.2026 | 13,17 | 13,98 | 12,97 | 13,98 | 2,49% | 6.396.607,00 |
| 27.02.2026 | 13,36 | 13,86 | 13,16 | 13,64 | -0,15% | 5.697.578,00 |
| 26.02.2026 | 13,00 | 13,70 | 13,00 | 13,66 | 5,48% | 5.832.422,00 |
| 25.02.2026 | 12,60 | 13,06 | 12,51 | 12,95 | 5,28% | 5.830.912,00 |
| 24.02.2026 | 12,41 | 12,48 | 11,71 | 12,30 | -1,20% | 8.606.369,00 |
| 23.02.2026 | 13,00 | 13,14 | 12,44 | 12,45 | -5,90% | 7.938.412,00 |
| 20.02.2026 | 13,58 | 13,67 | 12,99 | 13,23 | -3,64% | 6.031.748,00 |
| 19.02.2026 | 13,68 | 13,76 | 13,22 | 13,73 | 0,22% | 6.677.448,00 |
| 18.02.2026 | 13,50 | 13,97 | 13,22 | 13,70 | 2,32% | 5.927.735,00 |
| 17.02.2026 | 13,26 | 13,83 | 13,13 | 13,39 | -0,22% | 7.137.848,00 |
| 13.02.2026 | 13,77 | 13,99 | 13,36 | 13,42 | -2,12% | 7.354.227,00 |
| 12.02.2026 | 14,13 | 14,57 | 13,39 | 13,71 | 0,81% | 14.396.804,00 |
| 11.02.2026 | 13,20 | 14,27 | 13,18 | 13,60 | 5,59% | 13.093.679,00 |
| 10.02.2026 | 13,50 | 14,37 | 12,81 | 12,88 | 1,74% | 26.535.177,00 |
| 09.02.2026 | 12,00 | 12,77 | 11,86 | 12,66 | 3,43% | 15.605.342,00 |
| 06.02.2026 | 11,89 | 12,50 | 11,85 | 12,24 | -2,16% | 11.131.311,00 |
| 05.02.2026 | 13,15 | 13,38 | 12,38 | 12,51 | -5,37% | 8.308.939,00 |
| 04.02.2026 | 13,88 | 13,92 | 13,09 | 13,22 | -4,96% | 8.696.624,00 |
| 03.02.2026 | 13,99 | 14,17 | 13,53 | 13,91 | -0,64% | 5.695.849,00 |
| 02.02.2026 | 14,32 | 14,35 | 13,92 | 14,00 | -2,44% | 5.425.496,00 |
| 30.01.2026 | 14,67 | 15,00 | 14,30 | 14,35 | -3,88% | 5.918.689,00 |
| 29.01.2026 | 14,90 | 15,07 | 14,56 | 14,93 | 0,40% | 6.491.989,00 |
| 28.01.2026 | 14,99 | 15,22 | 14,76 | 14,87 | -0,07% | 7.621.390,00 |
| 27.01.2026 | 15,22 | 15,32 | 14,79 | 14,88 | -5,22% | 7.802.225,00 |
| 26.01.2026 | 15,55 | 15,78 | 15,38 | 15,70 | 0,13% | 4.983.278,00 |
| 23.01.2026 | 15,45 | 15,80 | 15,29 | 15,68 | -0,06% | 5.343.761,00 |
| 22.01.2026 | 15,50 | 15,88 | 15,15 | 15,69 | 1,88% | 5.506.547,00 |
| 21.01.2026 | 15,92 | 16,05 | 14,80 | 15,40 | -3,27% | 14.462.336,00 |
| 20.01.2026 | 15,98 | 16,35 | 15,82 | 15,92 | -3,81% | 7.036.591,00 |
| 16.01.2026 | 17,38 | 17,47 | 16,50 | 16,55 | -4,99% | 9.817.343,00 |
| 15.01.2026 | 16,74 | 18,20 | 16,32 | 17,42 | 4,37% | 13.417.842,00 |
| 14.01.2026 | 17,36 | 17,61 | 16,48 | 16,69 | -3,97% | 7.949.907,00 |
| 13.01.2026 | 17,90 | 18,17 | 17,18 | 17,38 | -1,59% | 9.521.220,00 |
| 12.01.2026 | 17,70 | 17,83 | 16,87 | 17,66 | -0,39% | 8.347.409,00 |
| 09.01.2026 | 18,01 | 18,20 | 17,39 | 17,73 | 4,91% | 11.212.391,00 |
| 08.01.2026 | 17,65 | 17,70 | 16,79 | 16,90 | 2,55% | 10.187.135,00 |
| 07.01.2026 | 16,53 | 16,62 | 15,85 | 16,48 | -0,24% | 6.871.440,00 |
| 06.01.2026 | 16,57 | 17,06 | 16,46 | 16,52 | -0,30% | 9.179.184,00 |
| 05.01.2026 | 15,65 | 16,96 | 15,40 | 16,57 | 10,69% | 11.741.768,00 |
| 02.01.2026 | 14,45 | 15,09 | 14,26 | 14,97 | 4,18% | 5.700.112,00 |
| 31.12.2025 | 14,43 | 14,47 | 14,17 | 14,37 | -0,96% | 6.282.625,00 |
| 30.12.2025 | 14,50 | 14,77 | 14,40 | 14,51 | -0,14% | 5.133.173,00 |