31,900$
-0,81%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,42 | 32,53 | 31,53 | 31,90 | -0,81% | 2.451.892,00 |
| 05.06.2025 | 31,27 | 32,43 | 31,08 | 32,16 | 2,71% | 1.893.960,00 |
| 04.06.2025 | 31,75 | 31,95 | 31,21 | 31,31 | -1,23% | 1.797.918,00 |
| 03.06.2025 | 31,87 | 31,95 | 31,18 | 31,70 | -0,50% | 1.284.968,00 |
| 02.06.2025 | 32,45 | 32,62 | 31,71 | 31,86 | -2,51% | 1.482.592,00 |
| 30.05.2025 | 32,22 | 32,94 | 32,02 | 32,68 | 1,30% | 1.222.538,00 |
| 29.05.2025 | 31,90 | 32,37 | 31,76 | 32,26 | 1,64% | 1.624.799,00 |
| 28.05.2025 | 32,00 | 32,32 | 31,69 | 31,74 | -1,18% | 870.269,00 |
| 27.05.2025 | 31,72 | 32,15 | 31,56 | 32,12 | 2,26% | 827.795,00 |
| 23.05.2025 | 31,86 | 31,93 | 31,34 | 31,41 | -1,94% | 836.498,00 |
| 22.05.2025 | 32,56 | 32,78 | 32,01 | 32,03 | -2,08% | 1.110.251,00 |
| 21.05.2025 | 32,63 | 32,99 | 32,36 | 32,71 | -1,09% | 2.420.815,00 |
| 20.05.2025 | 33,00 | 33,28 | 32,93 | 33,07 | -0,06% | 1.012.206,00 |
| 19.05.2025 | 33,12 | 33,33 | 32,78 | 33,09 | -0,42% | 1.213.578,00 |
| 16.05.2025 | 32,50 | 33,26 | 32,41 | 33,23 | 2,28% | 1.395.664,00 |
| 15.05.2025 | 31,88 | 32,49 | 31,57 | 32,49 | 2,20% | 1.407.897,00 |
| 14.05.2025 | 31,64 | 32,05 | 31,56 | 31,79 | 0,73% | 1.502.078,00 |
| 13.05.2025 | 31,81 | 32,08 | 31,45 | 31,56 | -0,94% | 1.727.094,00 |
| 12.05.2025 | 32,15 | 32,39 | 31,16 | 31,86 | 0,06% | 3.569.324,00 |
| 09.05.2025 | 31,69 | 32,20 | 31,53 | 31,84 | 0,44% | 1.566.647,00 |
| 08.05.2025 | 33,39 | 33,70 | 31,11 | 31,70 | -5,20% | 3.091.035,00 |
| 07.05.2025 | 32,77 | 33,50 | 32,59 | 33,44 | 2,14% | 2.030.516,00 |
| 06.05.2025 | 32,47 | 33,42 | 32,34 | 32,74 | -0,21% | 1.714.524,00 |
| 05.05.2025 | 32,98 | 33,30 | 32,35 | 32,81 | -0,42% | 2.237.241,00 |
| 02.05.2025 | 32,68 | 33,45 | 32,35 | 32,95 | 2,42% | 3.356.297,00 |
| 01.05.2025 | 32,05 | 32,36 | 31,11 | 32,17 | -0,40% | 3.889.313,00 |
| 30.04.2025 | 31,28 | 32,31 | 30,42 | 32,30 | 5,25% | 3.899.179,00 |
| 29.04.2025 | 33,85 | 33,85 | 29,57 | 30,69 | -6,92% | 6.184.375,00 |
| 28.04.2025 | 32,94 | 33,16 | 32,45 | 32,97 | 0,21% | 2.737.251,00 |
| 25.04.2025 | 32,13 | 33,00 | 31,91 | 32,90 | 2,24% | 1.560.411,00 |
| 24.04.2025 | 32,00 | 32,41 | 31,74 | 32,18 | 0,22% | 1.521.390,00 |
| 23.04.2025 | 31,83 | 32,36 | 31,62 | 32,11 | 1,81% | 1.568.286,00 |
| 22.04.2025 | 31,43 | 31,77 | 31,09 | 31,54 | 0,93% | 1.545.060,00 |
| 21.04.2025 | 31,88 | 32,01 | 30,66 | 31,25 | -2,40% | 1.911.039,00 |
| 17.04.2025 | 31,92 | 32,38 | 31,32 | 32,02 | -0,77% | 1.835.227,00 |
| 16.04.2025 | 32,45 | 32,68 | 32,04 | 32,27 | 0,03% | 1.508.896,00 |
| 15.04.2025 | 31,95 | 32,48 | 31,79 | 32,26 | 1,32% | 2.097.228,00 |
| 14.04.2025 | 31,94 | 31,97 | 31,12 | 31,84 | 0,92% | 4.563.498,00 |
| 11.04.2025 | 33,61 | 33,67 | 30,85 | 31,55 | -6,35% | 4.590.451,00 |
| 10.04.2025 | 33,30 | 34,47 | 32,76 | 33,69 | 0,39% | 2.287.629,00 |
| 09.04.2025 | 32,39 | 34,30 | 31,84 | 33,56 | 2,32% | 4.014.686,00 |
| 08.04.2025 | 34,11 | 34,14 | 32,51 | 32,80 | -0,21% | 1.468.715,00 |
| 07.04.2025 | 32,58 | 33,77 | 31,78 | 32,87 | -1,97% | 2.353.633,00 |
| 04.04.2025 | 34,22 | 34,98 | 33,46 | 33,53 | -4,04% | 2.304.548,00 |
| 03.04.2025 | 34,34 | 35,33 | 34,00 | 34,94 | 0,43% | 1.740.927,00 |
| 02.04.2025 | 34,57 | 35,03 | 34,52 | 34,79 | -0,46% | 1.253.559,00 |
| 01.04.2025 | 34,84 | 35,46 | 34,70 | 34,95 | 0,00% | 1.049.592,00 |
| 31.03.2025 | 34,59 | 35,13 | 34,53 | 34,95 | 0,63% | 1.525.782,00 |
| 28.03.2025 | 35,15 | 35,23 | 34,67 | 34,73 | -1,34% | 1.301.589,00 |
| 27.03.2025 | 34,99 | 35,23 | 34,84 | 35,20 | 0,49% | 1.223.574,00 |
| 26.03.2025 | 35,20 | 35,53 | 34,90 | 35,03 | -0,43% | 1.060.948,00 |
| 25.03.2025 | 34,97 | 35,44 | 34,89 | 35,18 | 1,35% | 1.400.373,00 |
| 24.03.2025 | 34,86 | 35,13 | 34,50 | 34,71 | 0,43% | 1.743.312,00 |
| 21.03.2025 | 34,21 | 34,83 | 34,17 | 34,56 | 0,79% | 2.888.969,00 |
| 20.03.2025 | 34,28 | 34,66 | 34,08 | 34,29 | -0,67% | 1.814.298,00 |
| 19.03.2025 | 34,21 | 34,65 | 34,11 | 34,52 | 0,55% | 1.136.398,00 |
| 18.03.2025 | 33,81 | 34,49 | 33,81 | 34,33 | 1,30% | 1.637.336,00 |
| 17.03.2025 | 32,53 | 33,94 | 32,44 | 33,89 | 3,83% | 2.212.099,00 |
| 14.03.2025 | 32,48 | 32,90 | 32,25 | 32,64 | 1,24% | 2.189.667,00 |
| 13.03.2025 | 32,87 | 33,03 | 32,20 | 32,24 | -1,98% | 3.216.069,00 |
| 12.03.2025 | 33,49 | 33,60 | 32,86 | 32,89 | -1,53% | 2.597.560,00 |
| 11.03.2025 | 33,18 | 34,00 | 33,04 | 33,40 | 0,00% | 1.831.627,00 |
| 10.03.2025 | 33,79 | 34,25 | 33,14 | 33,40 | -1,79% | 2.875.193,00 |
| 07.03.2025 | 34,09 | 34,51 | 33,99 | 34,01 | -0,73% | 1.610.377,00 |
| 06.03.2025 | 34,38 | 34,82 | 34,21 | 34,26 | -0,98% | 1.578.543,00 |
| 05.03.2025 | 34,08 | 34,85 | 34,02 | 34,60 | 1,35% | 1.197.713,00 |
| 04.03.2025 | 33,83 | 34,47 | 33,52 | 34,14 | 0,47% | 1.877.773,00 |
| 03.03.2025 | 33,65 | 34,57 | 33,47 | 33,98 | 1,40% | 1.699.154,00 |
| 28.02.2025 | 33,14 | 33,58 | 33,00 | 33,51 | 0,93% | 2.336.522,00 |
| 27.02.2025 | 33,33 | 33,80 | 33,06 | 33,20 | 0,15% | 1.795.781,00 |
| 26.02.2025 | 31,44 | 34,16 | 31,00 | 33,15 | 1,59% | 3.231.004,00 |
| 25.02.2025 | 32,07 | 32,68 | 31,82 | 32,63 | 1,71% | 2.212.777,00 |
| 24.02.2025 | 31,91 | 32,11 | 31,67 | 32,08 | 0,22% | 2.333.519,00 |
| 21.02.2025 | 32,57 | 32,57 | 31,96 | 32,01 | -1,17% | 1.771.776,00 |
| 20.02.2025 | 32,01 | 32,53 | 32,01 | 32,39 | 0,12% | 1.476.103,00 |
| 19.02.2025 | 31,71 | 32,54 | 31,71 | 32,35 | 0,81% | 1.078.548,00 |
| 18.02.2025 | 31,40 | 32,12 | 31,14 | 32,09 | 2,00% | 1.018.519,00 |
| 14.02.2025 | 31,94 | 32,05 | 31,43 | 31,46 | -1,07% | 1.115.120,00 |
| 13.02.2025 | 32,01 | 32,12 | 31,48 | 31,80 | -0,19% | 1.165.164,00 |
| 12.02.2025 | 31,41 | 32,13 | 31,41 | 31,86 | 0,98% | 1.055.700,00 |
| 11.02.2025 | 31,26 | 31,80 | 31,18 | 31,55 | 0,64% | 1.083.131,00 |
| 10.02.2025 | 31,08 | 31,36 | 30,85 | 31,35 | 1,19% | 936.332,00 |
| 07.02.2025 | 30,84 | 31,17 | 30,80 | 30,98 | 0,52% | 901.585,00 |
| 06.02.2025 | 31,28 | 31,47 | 30,69 | 30,82 | -1,60% | 1.153.963,00 |
| 05.02.2025 | 30,93 | 31,46 | 30,93 | 31,32 | 1,36% | 1.071.122,00 |
| 04.02.2025 | 30,43 | 31,24 | 30,39 | 30,90 | 0,70% | 1.313.807,00 |
| 03.02.2025 | 30,41 | 31,26 | 30,32 | 30,69 | -0,76% | 1.843.260,00 |
| 31.01.2025 | 31,31 | 31,48 | 30,90 | 30,92 | -1,53% | 1.409.284,00 |
| 30.01.2025 | 30,93 | 31,69 | 30,90 | 31,40 | 1,45% | 886.982,00 |
| 29.01.2025 | 30,70 | 31,36 | 30,38 | 30,95 | 0,39% | 910.764,00 |
| 28.01.2025 | 31,25 | 31,64 | 30,79 | 30,83 | -1,88% | 979.386,00 |
| 27.01.2025 | 30,50 | 31,45 | 30,35 | 31,42 | 3,59% | 1.962.436,00 |
| 24.01.2025 | 29,81 | 30,38 | 29,70 | 30,33 | 1,10% | 1.443.694,00 |
| 23.01.2025 | 30,43 | 30,50 | 29,55 | 30,00 | 2,35% | 2.199.066,00 |
| 22.01.2025 | 29,29 | 29,69 | 29,09 | 29,31 | -0,54% | 3.819.969,00 |
| 21.01.2025 | 29,39 | 29,49 | 29,08 | 29,47 | 1,06% | 2.980.863,00 |
| 17.01.2025 | 29,45 | 29,50 | 29,03 | 29,16 | -0,55% | 1.265.597,00 |
| 16.01.2025 | 28,73 | 29,52 | 28,67 | 29,32 | 1,95% | 1.528.724,00 |
| 15.01.2025 | 29,22 | 29,23 | 28,61 | 28,76 | 0,14% | 2.041.503,00 |
| 14.01.2025 | 27,97 | 29,36 | 27,26 | 28,72 | 3,61% | 3.980.527,00 |