31,800$
-0,50%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,92 | 32,36 | 30,86 | 31,80 | -0,50% | 3.889.309,00 |
| 08.01.2026 | 32,18 | 32,56 | 31,93 | 31,96 | -1,18% | 2.401.718,00 |
| 07.01.2026 | 32,99 | 33,29 | 32,29 | 32,34 | -1,31% | 1.575.666,00 |
| 06.01.2026 | 32,11 | 32,87 | 31,98 | 32,77 | 1,87% | 1.541.487,00 |
| 05.01.2026 | 32,03 | 32,37 | 31,38 | 32,17 | -0,22% | 1.813.856,00 |
| 02.01.2026 | 31,89 | 32,51 | 31,43 | 32,24 | 1,19% | 1.295.214,00 |
| 31.12.2025 | 32,15 | 32,21 | 31,85 | 31,86 | -0,93% | 761.288,00 |
| 30.12.2025 | 32,06 | 32,26 | 31,89 | 32,16 | -0,09% | 1.000.761,00 |
| 29.12.2025 | 32,58 | 32,60 | 32,14 | 32,19 | -1,20% | 1.060.625,00 |
| 26.12.2025 | 32,28 | 32,67 | 32,18 | 32,58 | 0,71% | 609.475,00 |
| 24.12.2025 | 32,12 | 32,57 | 31,99 | 32,35 | 1,25% | 506.456,00 |
| 23.12.2025 | 32,53 | 32,87 | 31,93 | 31,95 | -1,84% | 1.100.737,00 |
| 22.12.2025 | 32,50 | 32,88 | 32,37 | 32,55 | 0,12% | 1.619.841,00 |
| 19.12.2025 | 32,27 | 32,84 | 32,12 | 32,51 | 0,31% | 4.878.927,00 |
| 18.12.2025 | 33,04 | 33,22 | 32,37 | 32,41 | -1,71% | 1.635.633,00 |
| 17.12.2025 | 32,87 | 33,47 | 32,59 | 32,98 | 0,12% | 1.273.157,00 |
| 16.12.2025 | 33,52 | 33,69 | 32,79 | 32,94 | -1,83% | 1.739.689,00 |
| 15.12.2025 | 33,38 | 33,67 | 33,24 | 33,55 | 0,93% | 2.021.664,00 |
| 12.12.2025 | 33,08 | 33,71 | 32,95 | 33,24 | 1,03% | 1.867.592,00 |
| 11.12.2025 | 33,49 | 33,64 | 32,66 | 32,90 | -0,60% | 2.226.960,00 |
| 10.12.2025 | 32,22 | 33,25 | 32,12 | 33,10 | 2,73% | 2.974.450,00 |
| 09.12.2025 | 30,81 | 32,55 | 30,74 | 32,22 | 5,23% | 3.191.960,00 |
| 08.12.2025 | 29,89 | 30,66 | 29,43 | 30,62 | 2,44% | 2.321.212,00 |
| 05.12.2025 | 29,88 | 30,32 | 29,80 | 29,89 | -0,02% | 1.419.752,00 |
| 04.12.2025 | 30,20 | 30,34 | 29,49 | 29,90 | -1,21% | 1.677.800,00 |
| 03.12.2025 | 30,54 | 31,02 | 29,90 | 30,26 | -1,34% | 1.889.037,00 |
| 02.12.2025 | 31,01 | 31,39 | 30,62 | 30,67 | -0,97% | 1.510.561,00 |
| 01.12.2025 | 30,89 | 31,26 | 30,81 | 30,97 | -0,42% | 1.387.733,00 |
| 28.11.2025 | 31,24 | 31,51 | 30,94 | 31,10 | 0,26% | 702.787,00 |
| 26.11.2025 | 31,20 | 31,31 | 30,90 | 31,02 | -0,64% | 1.433.942,00 |
| 25.11.2025 | 30,18 | 31,36 | 30,05 | 31,22 | 4,33% | 2.657.985,00 |
| 24.11.2025 | 29,81 | 30,19 | 29,15 | 29,93 | 6,12% | 2.260.607,00 |
| 20.11.2025 | 27,92 | 28,61 | 27,92 | 28,20 | 1,51% | 1.682.634,00 |
| 19.11.2025 | 28,38 | 28,38 | 27,69 | 27,78 | -1,77% | 1.642.463,00 |
| 18.11.2025 | 28,12 | 28,35 | 27,66 | 28,28 | 0,60% | 1.618.634,00 |
| 17.11.2025 | 28,42 | 28,73 | 27,83 | 28,11 | -2,53% | 1.899.015,00 |
| 13.11.2025 | 28,91 | 29,22 | 28,72 | 28,84 | -0,72% | 2.101.561,00 |
| 12.11.2025 | 28,71 | 29,23 | 28,43 | 29,05 | 1,40% | 2.117.382,00 |
| 11.11.2025 | 28,20 | 29,15 | 27,80 | 28,65 | 1,63% | 4.648.478,00 |
| 10.11.2025 | 27,46 | 28,42 | 27,19 | 28,19 | 1,95% | 2.273.172,00 |
| 07.11.2025 | 27,19 | 27,69 | 26,95 | 27,65 | 2,26% | 2.294.100,00 |
| 06.11.2025 | 27,04 | 27,56 | 26,70 | 27,04 | -0,17% | 2.140.593,00 |
| 05.11.2025 | 27,58 | 28,36 | 27,03 | 27,09 | 0,20% | 2.407.115,00 |
| 04.11.2025 | 26,49 | 28,12 | 26,48 | 27,03 | 2,31% | 3.154.529,00 |
| 03.11.2025 | 26,03 | 26,56 | 25,55 | 26,42 | 1,48% | 2.764.282,00 |
| 31.10.2025 | 26,02 | 26,05 | 25,24 | 26,04 | -0,65% | 4.292.710,00 |
| 30.10.2025 | 25,98 | 28,07 | 24,24 | 26,21 | -8,63% | 8.565.350,00 |
| 29.10.2025 | 28,09 | 28,71 | 27,75 | 28,68 | 1,70% | 4.678.135,00 |
| 28.10.2025 | 28,00 | 28,26 | 27,47 | 28,20 | 1,29% | 1.687.382,00 |
| 27.10.2025 | 27,94 | 27,95 | 27,71 | 27,84 | -0,25% | 1.086.517,00 |
| 24.10.2025 | 28,19 | 28,20 | 27,72 | 27,91 | -0,46% | 1.098.345,00 |
| 23.10.2025 | 28,13 | 28,53 | 27,63 | 28,04 | -0,88% | 1.228.235,00 |
| 22.10.2025 | 28,22 | 28,47 | 27,96 | 28,29 | 0,28% | 991.314,00 |
| 21.10.2025 | 28,28 | 28,57 | 28,07 | 28,21 | -0,60% | 1.434.407,00 |
| 20.10.2025 | 27,94 | 28,48 | 27,79 | 28,38 | 2,20% | 1.421.730,00 |
| 17.10.2025 | 27,52 | 28,05 | 27,40 | 27,77 | 2,47% | 1.568.889,00 |
| 16.10.2025 | 27,23 | 27,57 | 27,00 | 27,10 | -0,11% | 1.935.756,00 |
| 15.10.2025 | 27,06 | 27,33 | 26,74 | 27,13 | 0,11% | 1.823.278,00 |
| 14.10.2025 | 26,60 | 27,14 | 26,60 | 27,10 | 1,61% | 1.415.738,00 |
| 13.10.2025 | 26,77 | 26,84 | 26,41 | 26,67 | -0,19% | 1.114.959,00 |
| 10.10.2025 | 26,90 | 26,95 | 26,26 | 26,72 | -0,30% | 1.720.556,00 |
| 09.10.2025 | 27,21 | 27,21 | 26,66 | 26,80 | -1,43% | 1.134.482,00 |
| 08.10.2025 | 27,26 | 27,30 | 26,80 | 27,19 | 0,30% | 993.140,00 |
| 07.10.2025 | 27,36 | 27,45 | 26,99 | 27,11 | -0,80% | 1.296.523,00 |
| 06.10.2025 | 27,49 | 27,86 | 27,05 | 27,33 | -1,83% | 1.713.566,00 |
| 02.10.2025 | 27,09 | 27,97 | 26,82 | 27,84 | 2,20% | 2.562.372,00 |
| 01.10.2025 | 27,75 | 28,50 | 27,10 | 27,24 | -1,87% | 2.106.375,00 |
| 30.09.2025 | 27,53 | 28,01 | 27,35 | 27,76 | 0,80% | 2.028.817,00 |
| 29.09.2025 | 27,33 | 27,58 | 27,22 | 27,54 | 0,88% | 1.799.399,00 |
| 26.09.2025 | 26,88 | 27,33 | 26,68 | 27,30 | 1,79% | 3.337.917,00 |
| 25.09.2025 | 27,57 | 27,57 | 26,69 | 26,82 | -2,47% | 2.262.223,00 |
| 24.09.2025 | 27,65 | 28,05 | 27,41 | 27,50 | -0,72% | 1.779.096,00 |
| 23.09.2025 | 28,74 | 28,91 | 27,61 | 27,70 | -3,38% | 3.315.703,00 |
| 22.09.2025 | 28,46 | 28,85 | 28,28 | 28,67 | 1,27% | 2.016.270,00 |
| 19.09.2025 | 28,25 | 28,44 | 28,02 | 28,31 | -0,38% | 3.319.920,00 |
| 18.09.2025 | 28,03 | 28,56 | 28,00 | 28,42 | 1,39% | 1.583.017,00 |
| 17.09.2025 | 28,00 | 28,55 | 27,65 | 28,03 | 1,71% | 2.342.267,00 |
| 16.09.2025 | 27,94 | 27,95 | 27,30 | 27,56 | -1,18% | 1.976.947,00 |
| 15.09.2025 | 28,48 | 28,58 | 27,83 | 27,89 | -2,07% | 1.349.094,00 |
| 12.09.2025 | 29,27 | 29,44 | 28,47 | 28,48 | -3,03% | 1.625.414,00 |
| 11.09.2025 | 29,05 | 29,60 | 28,94 | 29,37 | 2,33% | 1.756.176,00 |
| 10.09.2025 | 29,10 | 29,17 | 28,52 | 28,70 | -1,88% | 1.250.929,00 |
| 09.09.2025 | 29,54 | 29,87 | 29,00 | 29,25 | -1,15% | 1.196.259,00 |
| 08.09.2025 | 29,17 | 29,65 | 28,87 | 29,59 | 1,72% | 2.126.163,00 |
| 05.09.2025 | 28,79 | 29,22 | 28,79 | 29,09 | 1,08% | 1.362.378,00 |
| 04.09.2025 | 28,86 | 28,91 | 28,50 | 28,78 | -0,52% | 1.467.116,00 |
| 03.09.2025 | 28,48 | 28,94 | 28,39 | 28,93 | 1,72% | 1.899.737,00 |
| 02.09.2025 | 28,63 | 29,06 | 28,16 | 28,44 | -0,84% | 2.185.226,00 |
| 29.08.2025 | 28,82 | 29,19 | 28,36 | 28,68 | -0,24% | 1.554.515,00 |
| 28.08.2025 | 28,56 | 28,82 | 28,09 | 28,75 | 0,56% | 1.777.606,00 |
| 27.08.2025 | 27,87 | 28,67 | 27,83 | 28,59 | 2,40% | 2.260.243,00 |
| 26.08.2025 | 28,15 | 28,49 | 27,88 | 27,92 | -0,50% | 1.464.725,00 |
| 25.08.2025 | 28,70 | 28,92 | 27,42 | 28,06 | -2,37% | 1.894.491,00 |
| 22.08.2025 | 28,84 | 29,33 | 28,34 | 28,74 | 3,23% | 2.353.625,00 |
| 21.08.2025 | 27,51 | 27,97 | 27,43 | 27,84 | 2,28% | 2.138.423,00 |
| 20.08.2025 | 26,69 | 27,47 | 26,39 | 27,22 | -4,66% | 5.006.280,00 |
| 19.08.2025 | 28,31 | 28,75 | 28,22 | 28,55 | 1,28% | 1.260.206,00 |
| 18.08.2025 | 28,37 | 28,60 | 27,92 | 28,19 | -0,46% | 2.651.765,00 |
| 15.08.2025 | 28,57 | 28,70 | 28,23 | 28,32 | -0,32% | 1.179.840,00 |
| 14.08.2025 | 28,39 | 28,52 | 28,06 | 28,41 | -0,42% | 1.179.505,00 |