28,810$
1,69%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,73 | 28,98 | 28,43 | 28,81 | 1,69% | 1.220.705,00 |
| 16.04.2026 | 28,15 | 28,43 | 27,84 | 28,33 | 0,00% | 1.815.518,00 |
| 15.04.2026 | 27,87 | 28,39 | 27,43 | 28,33 | 1,54% | 2.352.938,00 |
| 14.04.2026 | 28,81 | 28,93 | 27,87 | 27,90 | -3,56% | 1.732.080,00 |
| 13.04.2026 | 28,90 | 29,03 | 28,40 | 28,93 | -0,24% | 1.281.933,00 |
| 10.04.2026 | 29,52 | 29,69 | 28,92 | 29,00 | -1,63% | 1.599.020,00 |
| 09.04.2026 | 28,89 | 29,80 | 28,84 | 29,48 | 1,03% | 2.078.062,00 |
| 08.04.2026 | 28,36 | 29,24 | 28,24 | 29,18 | 5,12% | 2.846.560,00 |
| 07.04.2026 | 27,80 | 28,19 | 27,57 | 27,76 | 0,11% | 1.179.996,00 |
| 06.04.2026 | 27,44 | 27,88 | 27,30 | 27,73 | 0,95% | 935.890,00 |
| 02.04.2026 | 26,18 | 27,49 | 25,99 | 27,47 | 3,70% | 1.866.899,00 |
| 01.04.2026 | 26,90 | 27,06 | 26,34 | 26,49 | -1,60% | 2.033.665,00 |
| 31.03.2026 | 27,17 | 27,17 | 26,40 | 26,92 | -0,30% | 2.326.777,00 |
| 30.03.2026 | 27,51 | 27,58 | 26,93 | 27,00 | -1,03% | 1.265.817,00 |
| 27.03.2026 | 27,71 | 27,76 | 27,08 | 27,28 | -1,69% | 1.267.171,00 |
| 26.03.2026 | 28,69 | 28,69 | 27,69 | 27,75 | -2,60% | 1.085.588,00 |
| 25.03.2026 | 28,70 | 28,79 | 28,33 | 28,49 | 0,28% | 1.249.197,00 |
| 24.03.2026 | 28,35 | 28,87 | 28,27 | 28,41 | 0,04% | 1.676.898,00 |
| 23.03.2026 | 28,78 | 28,93 | 28,30 | 28,40 | 0,85% | 1.628.649,00 |
| 20.03.2026 | 29,02 | 29,20 | 28,06 | 28,16 | -3,33% | 2.292.790,00 |
| 19.03.2026 | 29,58 | 30,32 | 28,95 | 29,13 | -1,79% | 1.644.984,00 |
| 18.03.2026 | 29,39 | 30,00 | 29,22 | 29,66 | -0,30% | 1.576.986,00 |
| 17.03.2026 | 29,77 | 29,98 | 29,41 | 29,75 | 1,19% | 1.533.172,00 |
| 16.03.2026 | 29,50 | 29,91 | 29,27 | 29,40 | 0,38% | 1.713.988,00 |
| 13.03.2026 | 29,70 | 29,94 | 28,95 | 29,29 | -0,36% | 1.319.409,00 |
| 12.03.2026 | 29,50 | 30,07 | 29,38 | 29,40 | -1,29% | 1.477.708,00 |
| 11.03.2026 | 29,49 | 29,91 | 29,17 | 29,78 | 0,54% | 1.820.751,00 |
| 10.03.2026 | 29,84 | 30,11 | 29,15 | 29,62 | -0,20% | 1.669.802,00 |
| 09.03.2026 | 29,10 | 29,77 | 28,70 | 29,68 | -0,54% | 1.578.440,00 |
| 06.03.2026 | 30,00 | 30,29 | 29,15 | 29,84 | -2,04% | 2.147.051,00 |
| 05.03.2026 | 30,28 | 31,25 | 29,75 | 30,46 | -0,85% | 2.296.589,00 |
| 04.03.2026 | 30,90 | 31,08 | 29,54 | 30,72 | -1,54% | 3.342.678,00 |
| 03.03.2026 | 30,95 | 31,44 | 30,41 | 31,20 | -1,25% | 1.685.614,00 |
| 02.03.2026 | 31,97 | 32,34 | 31,55 | 31,60 | -2,66% | 1.823.544,00 |
| 27.02.2026 | 31,80 | 33,11 | 31,61 | 32,46 | 1,79% | 3.466.695,00 |
| 26.02.2026 | 33,54 | 33,60 | 31,83 | 31,89 | -5,08% | 3.259.949,00 |
| 25.02.2026 | 34,17 | 34,25 | 33,04 | 33,60 | -0,67% | 2.377.479,00 |
| 24.02.2026 | 33,51 | 35,50 | 32,08 | 33,82 | -5,24% | 3.966.719,00 |
| 20.02.2026 | 35,74 | 35,80 | 35,36 | 35,69 | 0,07% | 1.092.628,00 |
| 19.02.2026 | 35,43 | 35,72 | 35,08 | 35,67 | 0,41% | 1.083.301,00 |
| 18.02.2026 | 35,26 | 35,76 | 35,08 | 35,52 | 0,79% | 1.470.956,00 |
| 17.02.2026 | 35,51 | 35,83 | 35,13 | 35,24 | -0,51% | 1.424.614,00 |
| 13.02.2026 | 34,53 | 35,46 | 34,39 | 35,42 | 2,91% | 1.100.324,00 |
| 12.02.2026 | 34,67 | 34,77 | 33,90 | 34,42 | -0,72% | 2.285.954,00 |
| 11.02.2026 | 33,32 | 34,89 | 33,04 | 34,67 | 4,59% | 2.300.990,00 |
| 10.02.2026 | 33,15 | 33,55 | 33,00 | 33,15 | -0,09% | 1.722.256,00 |
| 09.02.2026 | 33,90 | 33,90 | 33,00 | 33,18 | -2,49% | 1.270.893,00 |
| 06.02.2026 | 34,24 | 34,64 | 33,72 | 34,03 | -0,41% | 1.625.815,00 |
| 05.02.2026 | 34,19 | 34,97 | 33,88 | 34,17 | 0,92% | 1.347.921,00 |
| 04.02.2026 | 34,24 | 34,63 | 33,73 | 33,86 | -0,59% | 1.217.899,00 |
| 03.02.2026 | 34,50 | 35,06 | 33,60 | 34,06 | -1,59% | 1.627.193,00 |
| 02.02.2026 | 34,11 | 34,76 | 33,72 | 34,61 | 1,79% | 1.175.728,00 |
| 30.01.2026 | 33,99 | 34,28 | 33,55 | 34,00 | 0,32% | 1.237.734,00 |
| 29.01.2026 | 34,80 | 35,23 | 33,82 | 33,89 | -2,39% | 1.719.735,00 |
| 28.01.2026 | 35,21 | 35,41 | 34,47 | 34,72 | -1,73% | 1.650.066,00 |
| 27.01.2026 | 35,99 | 36,23 | 35,04 | 35,33 | -2,43% | 1.272.087,00 |
| 26.01.2026 | 36,27 | 36,57 | 35,82 | 36,21 | -1,04% | 1.309.861,00 |
| 22.01.2026 | 36,36 | 36,74 | 35,77 | 36,59 | 0,94% | 1.504.542,00 |
| 21.01.2026 | 35,66 | 36,36 | 35,66 | 36,25 | 1,29% | 1.433.289,00 |
| 20.01.2026 | 35,91 | 36,63 | 35,52 | 35,79 | -0,67% | 1.919.597,00 |
| 16.01.2026 | 35,92 | 36,32 | 35,80 | 36,03 | -0,22% | 1.529.873,00 |
| 15.01.2026 | 35,51 | 36,18 | 35,23 | 36,11 | 1,66% | 1.822.382,00 |
| 14.01.2026 | 34,71 | 35,54 | 34,58 | 35,52 | 2,22% | 2.546.139,00 |
| 13.01.2026 | 35,25 | 35,47 | 34,27 | 34,75 | 8,39% | 5.295.110,00 |
| 12.01.2026 | 31,78 | 32,32 | 31,54 | 32,06 | 0,82% | 1.498.793,00 |
| 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 |