22,450$
-6,18%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,97 | 24,47 | 22,37 | 22,45 | -6,18% | 5.115.244,00 |
| 29.07.2026 | 23,93 | 24,96 | 23,21 | 23,93 | 6,45% | 5.280.641,00 |
| 28.07.2026 | 22,18 | 22,83 | 21,97 | 22,48 | 3,07% | 4.109.849,00 |
| 27.07.2026 | 21,95 | 22,08 | 21,66 | 21,81 | 0,69% | 2.214.613,00 |
| 24.07.2026 | 21,08 | 21,68 | 20,85 | 21,66 | 2,80% | 1.571.046,00 |
| 23.07.2026 | 20,88 | 21,11 | 20,68 | 21,07 | -0,35% | 1.899.908,00 |
| 22.07.2026 | 21,75 | 21,75 | 21,14 | 21,15 | -2,42% | 1.475.655,00 |
| 21.07.2026 | 21,58 | 21,77 | 21,40 | 21,67 | -0,37% | 1.973.381,00 |
| 20.07.2026 | 21,78 | 21,87 | 21,47 | 21,75 | 0,07% | 1.722.139,00 |
| 17.07.2026 | 21,70 | 22,13 | 21,31 | 21,74 | -1,65% | 2.233.113,00 |
| 16.07.2026 | 22,29 | 22,47 | 21,86 | 22,10 | 0,05% | 2.382.166,00 |
| 15.07.2026 | 21,13 | 22,15 | 21,13 | 22,09 | 3,47% | 2.885.064,00 |
| 14.07.2026 | 21,52 | 21,54 | 21,24 | 21,35 | -1,61% | 1.701.316,00 |
| 13.07.2026 | 21,67 | 22,20 | 21,63 | 21,70 | 0,60% | 1.738.824,00 |
| 10.07.2026 | 21,83 | 21,99 | 21,47 | 21,57 | -0,46% | 1.802.984,00 |
| 09.07.2026 | 21,20 | 21,71 | 20,99 | 21,67 | 0,93% | 2.070.693,00 |
| 08.07.2026 | 21,43 | 21,61 | 20,95 | 21,47 | -0,42% | 2.369.774,00 |
| 07.07.2026 | 21,64 | 21,99 | 21,43 | 21,56 | 0,96% | 1.560.711,00 |
| 06.07.2026 | 21,67 | 21,72 | 21,09 | 21,36 | -2,49% | 2.282.195,00 |
| 02.07.2026 | 21,12 | 21,98 | 21,04 | 21,90 | 4,09% | 2.025.728,00 |
| 01.07.2026 | 21,25 | 21,48 | 20,99 | 21,04 | 0,29% | 2.215.573,00 |
| 30.06.2026 | 21,49 | 21,49 | 20,82 | 20,98 | -1,64% | 2.300.772,00 |
| 29.06.2026 | 21,74 | 21,76 | 21,10 | 21,33 | -1,93% | 2.601.187,00 |
| 26.06.2026 | 21,70 | 22,13 | 21,36 | 21,75 | 1,28% | 7.330.538,00 |
| 25.06.2026 | 22,25 | 22,46 | 21,47 | 21,48 | -2,48% | 2.121.547,00 |
| 24.06.2026 | 22,21 | 22,59 | 21,89 | 22,02 | 0,23% | 2.210.394,00 |
| 23.06.2026 | 21,73 | 22,22 | 21,46 | 21,97 | 3,17% | 2.163.695,00 |
| 22.06.2026 | 21,68 | 21,92 | 21,19 | 21,30 | -3,16% | 1.587.584,00 |
| 18.06.2026 | 21,64 | 22,48 | 21,58 | 21,99 | 1,29% | 3.557.992,00 |
| 17.06.2026 | 21,44 | 21,89 | 21,35 | 21,71 | 0,37% | 2.436.073,00 |
| 16.06.2026 | 21,35 | 21,75 | 21,26 | 21,63 | 1,88% | 1.949.844,00 |
| 15.06.2026 | 20,76 | 21,35 | 20,48 | 21,23 | 2,26% | 3.986.104,00 |
| 12.06.2026 | 20,76 | 21,00 | 20,49 | 20,76 | -0,12% | 3.055.125,00 |
| 11.06.2026 | 21,34 | 21,43 | 20,73 | 20,79 | -2,78% | 2.799.902,00 |
| 10.06.2026 | 21,15 | 21,71 | 20,99 | 21,38 | 1,33% | 4.663.902,00 |
| 09.06.2026 | 20,34 | 21,14 | 20,33 | 21,10 | 5,08% | 3.983.497,00 |
| 08.06.2026 | 20,15 | 20,27 | 19,87 | 20,08 | -2,10% | 3.053.625,00 |
| 05.06.2026 | 20,25 | 20,83 | 20,20 | 20,51 | 2,17% | 2.646.457,00 |
| 04.06.2026 | 20,86 | 21,05 | 20,01 | 20,08 | -2,19% | 2.510.712,00 |
| 03.06.2026 | 20,54 | 20,63 | 20,11 | 20,53 | -0,07% | 2.544.562,00 |
| 02.06.2026 | 20,43 | 20,65 | 20,21 | 20,54 | 0,39% | 1.616.297,00 |
| 01.06.2026 | 20,87 | 21,10 | 20,44 | 20,46 | -1,96% | 2.298.332,00 |
| 29.05.2026 | 21,50 | 21,68 | 20,82 | 20,87 | -3,29% | 2.354.200,00 |
| 28.05.2026 | 21,36 | 21,80 | 21,14 | 21,58 | -0,28% | 2.773.885,00 |
| 27.05.2026 | 21,39 | 21,74 | 21,23 | 21,64 | 1,36% | 2.385.364,00 |
| 26.05.2026 | 20,94 | 21,49 | 20,75 | 21,35 | 2,01% | 2.379.022,00 |
| 22.05.2026 | 21,52 | 21,60 | 20,86 | 20,93 | -2,63% | 2.480.174,00 |
| 21.05.2026 | 22,05 | 22,08 | 21,41 | 21,50 | -3,31% | 2.784.114,00 |
| 20.05.2026 | 20,86 | 22,25 | 20,67 | 22,23 | 6,57% | 5.231.636,00 |
| 19.05.2026 | 19,62 | 21,08 | 19,43 | 20,86 | 5,89% | 6.664.284,00 |
| 18.05.2026 | 19,62 | 19,88 | 19,55 | 19,70 | 0,92% | 2.854.462,00 |
| 15.05.2026 | 20,06 | 20,41 | 19,45 | 19,52 | -2,16% | 3.143.322,00 |
| 14.05.2026 | 19,88 | 20,18 | 19,76 | 19,95 | 0,86% | 5.145.269,00 |
| 13.05.2026 | 19,59 | 19,91 | 19,34 | 19,78 | 0,92% | 5.615.639,00 |
| 12.05.2026 | 19,90 | 20,03 | 19,38 | 19,60 | -1,16% | 6.260.261,00 |
| 11.05.2026 | 20,65 | 20,98 | 19,80 | 19,83 | -3,32% | 4.826.723,00 |
| 08.05.2026 | 21,03 | 21,30 | 20,24 | 20,51 | -1,13% | 4.304.407,00 |
| 07.05.2026 | 20,65 | 21,02 | 20,45 | 20,75 | 1,44% | 5.126.978,00 |
| 06.05.2026 | 21,62 | 21,74 | 20,39 | 20,45 | -3,97% | 5.479.232,00 |
| 05.05.2026 | 21,65 | 21,93 | 21,29 | 21,30 | 0,78% | 6.373.536,00 |
| 04.05.2026 | 20,01 | 21,48 | 19,93 | 21,13 | 5,49% | 7.188.325,00 |
| 01.05.2026 | 20,20 | 20,38 | 19,74 | 20,03 | -1,48% | 6.367.919,00 |
| 30.04.2026 | 19,77 | 20,50 | 18,01 | 20,33 | -24,28% | 17.258.368,00 |
| 29.04.2026 | 26,83 | 26,97 | 26,20 | 26,85 | -3,31% | 4.198.392,00 |
| 28.04.2026 | 28,10 | 28,24 | 27,67 | 27,77 | -0,57% | 2.235.690,00 |
| 27.04.2026 | 28,26 | 28,60 | 27,82 | 27,93 | -1,65% | 1.840.269,00 |
| 24.04.2026 | 28,58 | 28,71 | 28,04 | 28,40 | -0,49% | 1.422.483,00 |
| 23.04.2026 | 28,40 | 28,65 | 27,99 | 28,54 | 0,60% | 1.015.053,00 |
| 22.04.2026 | 28,12 | 28,48 | 27,90 | 28,37 | 1,18% | 1.102.602,00 |
| 21.04.2026 | 28,86 | 28,93 | 28,00 | 28,04 | -2,54% | 1.144.815,00 |
| 20.04.2026 | 28,60 | 28,80 | 28,52 | 28,77 | -0,14% | 851.834,00 |
| 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 |