31,400$
1,45%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 27,48 | 27,84 | 26,21 | 27,72 | 15,55% | 5.926.675,00 |
| 10.01.2025 | 23,68 | 24,39 | 23,68 | 23,99 | -0,62% | 1.838.914,00 |
| 08.01.2025 | 23,84 | 24,23 | 23,50 | 24,14 | 0,84% | 1.750.603,00 |
| 07.01.2025 | 23,88 | 24,26 | 23,66 | 23,94 | 0,25% | 1.129.118,00 |
| 06.01.2025 | 23,50 | 24,09 | 23,45 | 23,88 | 1,32% | 1.499.770,00 |
| 03.01.2025 | 22,75 | 23,64 | 22,62 | 23,57 | 3,83% | 1.180.477,00 |
| 02.01.2025 | 23,30 | 23,36 | 22,68 | 22,70 | -2,16% | 1.079.878,00 |
| 31.12.2024 | 22,81 | 23,21 | 22,67 | 23,20 | 2,38% | 1.589.596,00 |
| 30.12.2024 | 22,75 | 22,86 | 22,46 | 22,66 | -0,83% | 799.799,00 |
| 27.12.2024 | 22,98 | 23,23 | 22,77 | 22,85 | -1,30% | 978.248,00 |
| 26.12.2024 | 22,75 | 23,18 | 22,72 | 23,15 | 1,49% | 862.020,00 |
| 24.12.2024 | 22,92 | 22,92 | 22,49 | 22,81 | -0,48% | 613.906,00 |
| 23.12.2024 | 22,82 | 23,00 | 22,54 | 22,92 | 0,04% | 1.717.831,00 |
| 20.12.2024 | 22,45 | 23,46 | 22,45 | 22,91 | 1,33% | 4.565.947,00 |
| 19.12.2024 | 22,69 | 22,98 | 22,29 | 22,61 | -0,70% | 1.674.189,00 |
| 18.12.2024 | 23,39 | 23,54 | 22,73 | 22,77 | -2,78% | 2.196.508,00 |
| 17.12.2024 | 23,26 | 23,71 | 23,04 | 23,42 | -0,17% | 2.787.873,00 |
| 16.12.2024 | 23,30 | 23,67 | 23,20 | 23,46 | -0,13% | 1.635.106,00 |
| 13.12.2024 | 23,27 | 23,67 | 23,21 | 23,49 | 0,43% | 1.359.676,00 |
| 12.12.2024 | 23,61 | 23,78 | 23,35 | 23,39 | -1,14% | 1.230.376,00 |
| 11.12.2024 | 23,92 | 24,12 | 23,45 | 23,66 | -0,84% | 1.375.767,00 |
| 10.12.2024 | 23,34 | 24,07 | 22,90 | 23,86 | 2,67% | 1.486.245,00 |
| 09.12.2024 | 22,82 | 23,35 | 22,82 | 23,24 | 1,71% | 2.273.625,00 |
| 06.12.2024 | 22,92 | 22,99 | 22,59 | 22,85 | 0,57% | 1.166.475,00 |
| 05.12.2024 | 23,50 | 23,55 | 22,68 | 22,72 | -4,14% | 1.455.334,00 |
| 04.12.2024 | 23,61 | 23,94 | 23,54 | 23,70 | 0,47% | 1.611.407,00 |
| 03.12.2024 | 24,12 | 24,20 | 23,55 | 23,59 | -2,20% | 1.839.458,00 |
| 02.12.2024 | 23,77 | 24,27 | 23,53 | 24,12 | 1,34% | 2.273.997,00 |
| 29.11.2024 | 23,85 | 24,00 | 23,67 | 23,80 | 0,17% | 792.365,00 |
| 27.11.2024 | 23,86 | 24,05 | 23,69 | 23,76 | 0,08% | 3.574.851,00 |
| 26.11.2024 | 23,47 | 23,83 | 23,26 | 23,74 | 1,45% | 1.938.349,00 |
| 25.11.2024 | 23,30 | 23,69 | 23,29 | 23,40 | 1,17% | 1.386.003,00 |
| 22.11.2024 | 22,69 | 23,24 | 22,51 | 23,13 | 5,71% | 1.327.228,00 |
| 20.11.2024 | 21,82 | 22,07 | 21,61 | 21,88 | 0,27% | 2.327.161,00 |
| 19.11.2024 | 21,56 | 22,00 | 21,39 | 21,82 | 0,37% | 2.835.033,00 |
| 18.11.2024 | 21,84 | 22,20 | 21,72 | 21,74 | -0,87% | 1.885.798,00 |
| 15.11.2024 | 22,17 | 22,24 | 21,64 | 21,93 | -1,17% | 1.974.264,00 |
| 14.11.2024 | 22,44 | 22,67 | 22,04 | 22,19 | 0,09% | 3.362.069,00 |
| 13.11.2024 | 22,63 | 22,77 | 22,11 | 22,17 | -3,02% | 1.792.662,00 |
| 12.11.2024 | 22,60 | 23,28 | 22,60 | 22,86 | 0,02% | 2.217.714,00 |
| 11.11.2024 | 22,81 | 23,26 | 22,81 | 22,86 | 1,67% | 1.521.454,00 |
| 08.11.2024 | 22,96 | 23,02 | 22,26 | 22,48 | -1,96% | 2.241.289,00 |
| 07.11.2024 | 23,56 | 23,69 | 22,78 | 22,93 | -2,43% | 2.642.393,00 |
| 06.11.2024 | 23,20 | 23,83 | 22,46 | 23,50 | 5,29% | 3.686.328,00 |
| 05.11.2024 | 22,42 | 22,78 | 22,25 | 22,32 | -0,71% | 2.361.307,00 |
| 04.11.2024 | 23,57 | 23,74 | 22,46 | 22,48 | -6,76% | 3.257.696,00 |
| 01.11.2024 | 23,09 | 24,15 | 22,98 | 24,11 | 4,62% | 7.115.526,00 |
| 31.10.2024 | 23,41 | 23,66 | 22,84 | 23,05 | -2,14% | 4.307.231,00 |
| 30.10.2024 | 24,53 | 25,60 | 23,43 | 23,55 | -22,81% | 8.028.517,00 |
| 29.10.2024 | 29,77 | 30,53 | 29,77 | 30,51 | 1,19% | 1.117.900,00 |
| 28.10.2024 | 29,59 | 30,24 | 29,41 | 30,15 | 2,38% | 1.358.964,00 |
| 25.10.2024 | 29,76 | 29,96 | 29,41 | 29,45 | -1,04% | 904.692,00 |
| 24.10.2024 | 30,15 | 30,55 | 29,74 | 29,76 | -0,97% | 908.132,00 |
| 23.10.2024 | 30,27 | 30,48 | 29,84 | 30,05 | -0,96% | 690.278,00 |
| 22.10.2024 | 30,32 | 30,77 | 30,24 | 30,34 | -0,56% | 702.665,00 |
| 21.10.2024 | 31,51 | 31,53 | 30,37 | 30,51 | -3,57% | 1.475.259,00 |
| 18.10.2024 | 30,94 | 31,71 | 30,57 | 31,64 | 2,26% | 1.298.815,00 |
| 17.10.2024 | 30,72 | 30,97 | 30,42 | 30,94 | 0,10% | 1.477.997,00 |
| 16.10.2024 | 30,71 | 31,28 | 30,71 | 30,91 | 0,98% | 2.359.378,00 |
| 15.10.2024 | 30,27 | 31,24 | 30,20 | 30,61 | 0,07% | 1.376.705,00 |
| 14.10.2024 | 29,80 | 31,60 | 29,43 | 30,59 | 3,41% | 2.705.546,00 |
| 11.10.2024 | 28,88 | 30,00 | 28,65 | 29,58 | 2,85% | 2.762.595,00 |
| 10.10.2024 | 29,60 | 29,60 | 28,49 | 28,76 | -0,93% | 1.494.399,00 |
| 09.10.2024 | 28,15 | 29,04 | 27,85 | 29,03 | 2,87% | 961.108,00 |
| 08.10.2024 | 28,53 | 28,63 | 28,17 | 28,22 | -0,67% | 1.050.050,00 |
| 07.10.2024 | 28,96 | 29,19 | 28,15 | 28,41 | -2,54% | 1.049.357,00 |
| 04.10.2024 | 29,57 | 29,74 | 29,00 | 29,15 | -0,38% | 1.027.352,00 |
| 03.10.2024 | 29,73 | 30,10 | 29,18 | 29,26 | -2,11% | 1.226.187,00 |
| 02.10.2024 | 30,15 | 30,44 | 29,79 | 29,89 | -0,86% | 1.200.900,00 |
| 01.10.2024 | 31,37 | 31,67 | 30,14 | 30,15 | -3,66% | 1.414.757,00 |
| 30.09.2024 | 31,42 | 31,73 | 30,80 | 31,30 | -0,40% | 1.119.509,00 |
| 27.09.2024 | 31,22 | 31,79 | 31,16 | 31,42 | 0,83% | 1.029.164,00 |
| 26.09.2024 | 31,27 | 31,36 | 30,90 | 31,16 | 0,52% | 967.765,00 |
| 25.09.2024 | 31,52 | 31,61 | 30,89 | 31,00 | -1,43% | 1.113.812,00 |
| 24.09.2024 | 31,75 | 31,82 | 31,22 | 31,45 | -1,07% | 997.075,00 |
| 23.09.2024 | 32,12 | 32,25 | 31,64 | 31,79 | -0,38% | 1.117.994,00 |
| 20.09.2024 | 31,61 | 31,96 | 31,41 | 31,91 | 1,08% | 2.358.951,00 |
| 19.09.2024 | 31,49 | 31,64 | 30,62 | 31,57 | 1,48% | 1.573.119,00 |
| 18.09.2024 | 31,26 | 31,68 | 31,04 | 31,11 | -0,48% | 1.792.727,00 |
| 17.09.2024 | 31,74 | 32,05 | 31,21 | 31,26 | -1,51% | 1.500.921,00 |
| 16.09.2024 | 32,00 | 32,18 | 31,11 | 31,74 | -0,78% | 1.922.243,00 |
| 13.09.2024 | 32,03 | 32,45 | 31,80 | 31,99 | 0,63% | 1.914.424,00 |
| 12.09.2024 | 32,57 | 32,61 | 31,69 | 31,79 | -1,94% | 1.045.092,00 |
| 11.09.2024 | 32,18 | 32,46 | 31,78 | 32,42 | -0,12% | 827.662,00 |
| 10.09.2024 | 32,15 | 32,49 | 32,05 | 32,46 | 0,87% | 637.796,00 |
| 09.09.2024 | 31,96 | 32,47 | 31,73 | 32,18 | 0,25% | 913.176,00 |
| 06.09.2024 | 32,63 | 33,05 | 31,85 | 32,10 | -1,56% | 1.027.650,00 |
| 05.09.2024 | 32,70 | 32,90 | 32,26 | 32,61 | -0,40% | 626.980,00 |