24,110$
4,62%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 32,38 | 33,03 | 32,29 | 32,74 | 1,11% | 1.330.462,00 |
| 03.09.2024 | 31,90 | 32,65 | 31,73 | 32,38 | 1,12% | 1.447.247,00 |
| 30.08.2024 | 31,75 | 32,07 | 31,70 | 32,02 | 1,17% | 1.218.327,00 |
| 29.08.2024 | 31,62 | 31,78 | 31,41 | 31,65 | 0,70% | 824.578,00 |
| 28.08.2024 | 31,17 | 31,55 | 31,10 | 31,43 | 0,87% | 857.175,00 |
| 27.08.2024 | 31,30 | 31,41 | 30,95 | 31,16 | -0,61% | 1.148.767,00 |
| 26.08.2024 | 31,82 | 32,07 | 31,20 | 31,35 | -1,51% | 1.280.497,00 |
| 23.08.2024 | 31,18 | 31,87 | 31,18 | 31,83 | 2,35% | 1.324.968,00 |
| 22.08.2024 | 31,16 | 31,29 | 30,63 | 31,10 | 0,23% | 850.043,00 |
| 21.08.2024 | 31,18 | 31,38 | 30,98 | 31,03 | -0,06% | 555.546,00 |
| 20.08.2024 | 31,51 | 31,63 | 31,04 | 31,05 | -1,62% | 598.009,00 |
| 19.08.2024 | 31,38 | 31,67 | 31,34 | 31,56 | 0,61% | 618.819,00 |
| 16.08.2024 | 31,56 | 31,75 | 31,15 | 31,37 | -0,85% | 953.566,00 |
| 15.08.2024 | 31,21 | 31,65 | 30,85 | 31,64 | 3,23% | 957.912,00 |
| 14.08.2024 | 30,57 | 31,09 | 30,50 | 30,65 | 0,26% | 1.339.634,00 |
| 13.08.2024 | 30,78 | 31,16 | 30,50 | 30,57 | 0,10% | 1.006.481,00 |
| 12.08.2024 | 29,90 | 30,61 | 29,86 | 30,54 | 2,35% | 928.668,00 |
| 09.08.2024 | 30,07 | 30,21 | 29,72 | 29,84 | -0,60% | 726.060,00 |
| 08.08.2024 | 29,60 | 30,05 | 29,44 | 30,02 | 2,63% | 523.419,00 |
| 07.08.2024 | 29,81 | 29,92 | 28,86 | 29,25 | -1,78% | 898.536,00 |
| 06.08.2024 | 29,57 | 30,55 | 29,30 | 29,78 | 0,30% | 1.009.847,00 |
| 05.08.2024 | 30,55 | 30,80 | 29,36 | 29,69 | -6,07% | 1.856.346,00 |
| 02.08.2024 | 30,13 | 31,80 | 30,03 | 31,61 | 2,76% | 1.983.339,00 |
| 01.08.2024 | 29,97 | 30,92 | 29,54 | 30,76 | 3,46% | 2.531.115,00 |
| 31.07.2024 | 32,14 | 32,14 | 29,05 | 29,73 | -5,17% | 3.370.358,00 |
| 30.07.2024 | 30,94 | 31,52 | 30,94 | 31,35 | 1,52% | 2.617.347,00 |
| 29.07.2024 | 31,07 | 31,48 | 30,75 | 30,88 | -0,83% | 1.305.636,00 |
| 26.07.2024 | 31,18 | 31,68 | 30,78 | 31,14 | 0,48% | 838.925,00 |
| 25.07.2024 | 31,08 | 31,85 | 30,89 | 30,99 | -0,03% | 978.629,00 |
| 24.07.2024 | 31,37 | 31,71 | 30,94 | 31,00 | -1,18% | 1.138.091,00 |
| 23.07.2024 | 31,18 | 31,55 | 31,00 | 31,37 | 0,74% | 1.030.964,00 |
| 22.07.2024 | 30,40 | 31,28 | 30,17 | 31,14 | 2,67% | 1.251.668,00 |
| 19.07.2024 | 29,87 | 30,39 | 29,52 | 30,33 | 1,81% | 1.158.707,00 |
| 18.07.2024 | 30,65 | 31,00 | 29,76 | 29,79 | -3,50% | 1.062.102,00 |
| 17.07.2024 | 31,27 | 31,27 | 30,65 | 30,87 | -1,15% | 1.913.324,00 |
| 16.07.2024 | 30,60 | 31,31 | 30,39 | 31,23 | 3,69% | 5.196.252,00 |
| 15.07.2024 | 29,52 | 30,37 | 29,51 | 30,12 | 2,55% | 2.310.927,00 |
| 12.07.2024 | 29,25 | 29,58 | 29,00 | 29,37 | 1,43% | 1.744.830,00 |
| 11.07.2024 | 28,10 | 29,08 | 27,90 | 28,96 | 5,21% | 1.643.742,00 |
| 10.07.2024 | 27,10 | 27,55 | 26,98 | 27,52 | 2,00% | 1.006.804,00 |
| 09.07.2024 | 26,60 | 27,04 | 26,47 | 26,98 | 0,94% | 1.559.739,00 |
| 08.07.2024 | 26,84 | 27,00 | 26,64 | 26,73 | -0,07% | 1.140.591,00 |
| 05.07.2024 | 26,82 | 26,93 | 26,11 | 26,75 | -0,78% | 2.250.275,00 |
| 03.07.2024 | 27,70 | 27,89 | 26,89 | 26,96 | -2,11% | 999.009,00 |
| 02.07.2024 | 27,41 | 27,67 | 27,39 | 27,54 | 0,73% | 920.618,00 |
| 01.07.2024 | 27,80 | 28,32 | 27,21 | 27,34 | -1,30% | 2.140.646,00 |
| 28.06.2024 | 27,97 | 28,39 | 27,62 | 27,70 | -0,89% | 6.387.007,00 |
| 27.06.2024 | 28,11 | 28,16 | 27,57 | 27,95 | -0,60% | 1.845.908,00 |
| 26.06.2024 | 28,03 | 28,20 | 27,85 | 28,12 | -0,14% | 1.191.886,00 |
| 25.06.2024 | 28,67 | 28,69 | 28,11 | 28,16 | -1,74% | 885.959,00 |
| 24.06.2024 | 28,26 | 28,87 | 28,07 | 28,66 | 1,70% | 1.074.797,00 |
| 21.06.2024 | 27,86 | 28,21 | 27,77 | 28,18 | 1,18% | 2.522.306,00 |
| 20.06.2024 | 27,72 | 27,94 | 27,59 | 27,85 | -0,18% | 1.090.428,00 |
| 18.06.2024 | 28,59 | 28,59 | 27,69 | 27,90 | -2,11% | 1.135.984,00 |
| 17.06.2024 | 27,75 | 28,55 | 27,55 | 28,50 | 2,26% | 1.280.903,00 |
| 14.06.2024 | 27,65 | 27,96 | 27,51 | 27,87 | -0,14% | 904.841,00 |
| 13.06.2024 | 28,00 | 28,10 | 27,60 | 27,91 | -0,85% | 689.734,00 |
| 12.06.2024 | 28,62 | 29,16 | 28,02 | 28,15 | -0,35% | 1.834.215,00 |