16,800$
-5,62%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,79 | 17,91 | 16,75 | 16,80 | -5,62% | 2.682.155,00 |
| 16.10.2024 | 17,55 | 17,91 | 17,12 | 17,80 | 2,48% | 2.056.470,00 |
| 15.10.2024 | 17,31 | 17,84 | 16,97 | 17,37 | -1,19% | 2.603.281,00 |
| 14.10.2024 | 18,01 | 18,20 | 17,45 | 17,58 | -2,33% | 2.177.038,00 |
| 11.10.2024 | 17,32 | 18,13 | 17,21 | 18,00 | 3,81% | 2.486.114,00 |
| 10.10.2024 | 18,02 | 18,17 | 17,28 | 17,34 | -4,62% | 3.610.129,00 |
| 09.10.2024 | 17,87 | 18,56 | 17,71 | 18,18 | -0,55% | 2.878.494,00 |
| 08.10.2024 | 18,57 | 19,00 | 17,98 | 18,28 | -1,08% | 2.032.859,00 |
| 07.10.2024 | 19,92 | 20,24 | 18,17 | 18,48 | -8,24% | 3.393.708,00 |
| 04.10.2024 | 19,50 | 20,26 | 19,28 | 20,14 | 4,95% | 2.714.745,00 |
| 03.10.2024 | 20,18 | 20,47 | 19,12 | 19,19 | -5,23% | 2.400.873,00 |
| 02.10.2024 | 20,20 | 20,42 | 19,22 | 20,25 | -1,84% | 2.355.335,00 |
| 01.10.2024 | 21,25 | 21,61 | 20,40 | 20,63 | -2,73% | 2.072.271,00 |
| 30.09.2024 | 20,90 | 22,01 | 20,63 | 21,21 | 1,05% | 2.496.122,00 |
| 27.09.2024 | 20,39 | 21,51 | 20,25 | 20,99 | 2,49% | 3.242.800,00 |
| 26.09.2024 | 21,71 | 21,89 | 20,31 | 20,48 | -5,10% | 2.668.616,00 |
| 25.09.2024 | 21,67 | 22,02 | 21,01 | 21,58 | -0,60% | 2.491.237,00 |
| 24.09.2024 | 22,39 | 22,51 | 21,67 | 21,71 | -2,78% | 2.370.142,00 |
| 23.09.2024 | 22,77 | 23,09 | 21,88 | 22,33 | -2,62% | 2.851.161,00 |
| 20.09.2024 | 23,52 | 23,79 | 22,71 | 22,93 | -1,46% | 6.569.370,00 |
| 19.09.2024 | 23,24 | 23,57 | 22,87 | 23,27 | 2,96% | 3.123.163,00 |
| 18.09.2024 | 22,00 | 23,11 | 21,94 | 22,60 | 3,06% | 3.083.804,00 |
| 17.09.2024 | 22,11 | 22,34 | 21,67 | 21,93 | 0,05% | 2.577.020,00 |
| 16.09.2024 | 21,61 | 22,28 | 21,55 | 21,92 | 1,43% | 2.540.431,00 |
| 13.09.2024 | 21,20 | 21,79 | 20,82 | 21,61 | 2,90% | 2.789.721,00 |
| 12.09.2024 | 20,62 | 21,07 | 20,06 | 21,00 | 1,60% | 5.196.060,00 |
| 11.09.2024 | 18,70 | 20,73 | 18,60 | 20,67 | 18,66% | 9.252.075,00 |
| 10.09.2024 | 18,00 | 18,30 | 16,89 | 17,42 | -0,29% | 2.642.875,00 |
| 09.09.2024 | 17,24 | 17,74 | 16,99 | 17,47 | 2,83% | 2.388.333,00 |
| 06.09.2024 | 17,32 | 17,53 | 16,68 | 16,99 | -2,36% | 2.800.655,00 |
| 05.09.2024 | 17,32 | 17,76 | 16,85 | 17,40 | -0,23% | 2.037.246,00 |
| 04.09.2024 | 17,87 | 18,19 | 16,60 | 17,44 | -2,90% | 2.028.317,00 |
| 03.09.2024 | 18,15 | 18,42 | 17,65 | 17,96 | -1,86% | 2.019.283,00 |
| 30.08.2024 | 17,94 | 18,47 | 17,83 | 18,30 | 2,75% | 2.162.148,00 |
| 29.08.2024 | 17,39 | 17,91 | 17,28 | 17,81 | 3,13% | 1.545.471,00 |
| 28.08.2024 | 17,60 | 17,66 | 17,09 | 17,27 | -2,10% | 1.270.335,00 |
| 27.08.2024 | 18,14 | 18,41 | 17,64 | 17,64 | -2,54% | 1.552.551,00 |
| 26.08.2024 | 17,99 | 18,69 | 17,63 | 18,10 | 2,14% | 2.213.629,00 |
| 23.08.2024 | 16,89 | 17,83 | 16,56 | 17,72 | 5,92% | 3.044.966,00 |
| 22.08.2024 | 17,00 | 17,56 | 16,63 | 16,73 | -1,24% | 2.290.545,00 |
| 21.08.2024 | 17,23 | 17,35 | 16,34 | 16,94 | -1,85% | 2.720.379,00 |
| 20.08.2024 | 17,68 | 17,68 | 17,16 | 17,26 | -2,04% | 1.769.439,00 |
| 19.08.2024 | 18,67 | 19,28 | 17,44 | 17,62 | -5,78% | 3.521.572,00 |
| 16.08.2024 | 18,02 | 18,90 | 17,94 | 18,70 | 3,60% | 2.417.875,00 |
| 15.08.2024 | 18,53 | 18,79 | 17,41 | 18,05 | -0,82% | 2.533.437,00 |
| 14.08.2024 | 18,38 | 19,18 | 17,76 | 18,20 | -0,44% | 3.191.525,00 |
| 13.08.2024 | 18,15 | 18,63 | 17,95 | 18,28 | 1,67% | 3.251.411,00 |
| 12.08.2024 | 18,17 | 18,43 | 17,70 | 17,98 | -0,39% | 2.457.036,00 |
| 09.08.2024 | 18,44 | 18,70 | 17,55 | 18,05 | -2,27% | 2.350.172,00 |
| 08.08.2024 | 17,01 | 18,63 | 16,45 | 18,47 | 10,60% | 4.490.967,00 |
| 07.08.2024 | 16,83 | 17,52 | 15,28 | 16,70 | -3,08% | 5.374.120,00 |
| 06.08.2024 | 16,50 | 17,61 | 15,91 | 17,23 | 4,93% | 3.843.713,00 |
| 05.08.2024 | 14,92 | 16,74 | 14,80 | 16,42 | -1,74% | 2.470.134,00 |
| 02.08.2024 | 17,00 | 17,10 | 16,28 | 16,71 | -7,48% | 2.856.285,00 |
| 01.08.2024 | 17,65 | 18,26 | 17,30 | 18,06 | 2,15% | 3.435.343,00 |
| 31.07.2024 | 17,45 | 18,79 | 17,45 | 17,68 | 1,67% | 3.191.835,00 |
| 30.07.2024 | 16,91 | 17,52 | 16,85 | 17,39 | 2,90% | 2.178.209,00 |
| 29.07.2024 | 16,00 | 17,35 | 16,00 | 16,90 | 6,83% | 4.340.866,00 |
| 26.07.2024 | 15,74 | 15,85 | 15,29 | 15,82 | 3,26% | 2.124.593,00 |
| 25.07.2024 | 15,92 | 16,07 | 15,27 | 15,32 | -3,65% | 2.230.429,00 |
| 24.07.2024 | 15,39 | 16,15 | 15,25 | 15,90 | 1,99% | 2.787.010,00 |
| 23.07.2024 | 15,22 | 15,78 | 15,21 | 15,59 | 1,63% | 1.931.761,00 |
| 22.07.2024 | 15,50 | 16,19 | 15,29 | 15,34 | 0,59% | 1.918.882,00 |
| 19.07.2024 | 15,17 | 15,98 | 15,10 | 15,25 | 1,94% | 2.639.539,00 |
| 18.07.2024 | 15,74 | 15,84 | 14,68 | 14,96 | -4,04% | 2.902.297,00 |
| 17.07.2024 | 15,94 | 16,42 | 15,48 | 15,59 | -3,71% | 2.070.087,00 |
| 16.07.2024 | 16,27 | 16,53 | 15,93 | 16,19 | 1,19% | 2.635.818,00 |
| 15.07.2024 | 15,50 | 16,12 | 15,41 | 16,00 | -3,15% | 3.865.556,00 |
| 12.07.2024 | 16,68 | 16,93 | 16,28 | 16,52 | -0,42% | 1.944.903,00 |
| 11.07.2024 | 16,78 | 16,90 | 16,39 | 16,59 | 1,22% | 2.572.924,00 |
| 10.07.2024 | 15,87 | 16,47 | 15,73 | 16,39 | 4,06% | 1.799.006,00 |
| 09.07.2024 | 16,25 | 16,36 | 15,55 | 15,75 | -2,36% | 3.046.134,00 |
| 08.07.2024 | 16,88 | 17,05 | 16,00 | 16,13 | -3,87% | 2.454.545,00 |
| 05.07.2024 | 16,95 | 17,15 | 16,77 | 16,78 | -1,70% | 1.763.296,00 |
| 03.07.2024 | 16,61 | 17,24 | 16,35 | 17,07 | 2,89% | 1.478.326,00 |
| 02.07.2024 | 15,88 | 16,70 | 15,86 | 16,59 | 4,54% | 2.469.577,00 |
| 01.07.2024 | 15,85 | 16,14 | 15,37 | 15,87 | 0,32% | 3.764.677,00 |
| 28.06.2024 | 17,80 | 17,80 | 15,15 | 15,82 | -10,37% | 17.285.524,00 |
| 27.06.2024 | 17,70 | 18,09 | 17,53 | 17,65 | -1,51% | 2.363.500,00 |
| 26.06.2024 | 17,80 | 17,93 | 17,33 | 17,92 | 1,59% | 2.274.360,00 |
| 25.06.2024 | 17,89 | 18,06 | 17,44 | 17,64 | -0,62% | 2.921.408,00 |
| 24.06.2024 | 18,07 | 18,39 | 17,66 | 17,75 | -1,72% | 2.142.048,00 |
| 21.06.2024 | 17,93 | 18,19 | 17,14 | 18,06 | 0,11% | 4.459.704,00 |
| 20.06.2024 | 19,42 | 19,42 | 18,02 | 18,04 | -6,19% | 3.144.585,00 |
| 18.06.2024 | 18,86 | 19,49 | 18,85 | 19,23 | 2,29% | 2.594.792,00 |
| 17.06.2024 | 18,95 | 19,36 | 18,58 | 18,80 | -1,05% | 1.824.279,00 |
| 14.06.2024 | 18,87 | 19,33 | 18,72 | 19,00 | 0,00% | 2.015.379,00 |
| 13.06.2024 | 19,06 | 19,22 | 18,24 | 19,00 | -0,31% | 2.865.799,00 |
| 12.06.2024 | 20,60 | 20,94 | 18,79 | 19,06 | -4,75% | 3.378.628,00 |
| 11.06.2024 | 20,82 | 21,17 | 19,95 | 20,01 | -2,44% | 3.999.310,00 |
| 10.06.2024 | 19,80 | 20,70 | 19,75 | 20,51 | 6,16% | 5.425.803,00 |
| 07.06.2024 | 19,24 | 19,44 | 17,15 | 19,32 | -0,92% | 6.923.644,00 |
| 06.06.2024 | 19,71 | 19,89 | 18,75 | 19,50 | -1,02% | 3.056.227,00 |
| 05.06.2024 | 19,03 | 19,90 | 18,85 | 19,70 | 3,96% | 3.539.886,00 |
| 04.06.2024 | 19,10 | 19,18 | 18,65 | 18,95 | -1,35% | 2.480.545,00 |
| 03.06.2024 | 19,82 | 19,97 | 18,98 | 19,21 | -3,76% | 3.153.396,00 |
| 31.05.2024 | 19,88 | 21,00 | 19,76 | 19,96 | 0,55% | 3.465.348,00 |
| 30.05.2024 | 19,49 | 20,15 | 18,56 | 19,85 | -1,64% | 4.165.736,00 |
| 29.05.2024 | 20,24 | 20,29 | 19,41 | 20,18 | -1,18% | 2.682.454,00 |
| 28.05.2024 | 20,58 | 20,77 | 19,90 | 20,42 | -0,68% | 3.057.725,00 |