16,620$
-18,73%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 17,72 | 18,17 | 16,30 | 16,62 | -18,73% | 76.150.548,00 |
| 01.07.2025 | 21,55 | 22,09 | 20,24 | 20,45 | -4,62% | 14.881.394,00 |
| 30.06.2025 | 21,22 | 21,80 | 20,66 | 21,44 | 5,05% | 14.706.846,00 |
| 27.06.2025 | 20,49 | 21,36 | 20,08 | 20,41 | -0,34% | 17.782.764,00 |
| 26.06.2025 | 19,67 | 21,31 | 19,60 | 20,48 | 6,72% | 20.757.878,00 |
| 25.06.2025 | 20,00 | 20,34 | 18,97 | 19,19 | -4,15% | 17.009.418,00 |
| 24.06.2025 | 19,51 | 20,29 | 18,39 | 20,02 | -1,96% | 26.502.957,00 |
| 23.06.2025 | 19,74 | 21,20 | 19,60 | 20,42 | -3,77% | 31.461.204,00 |
| 20.06.2025 | 21,55 | 22,78 | 20,31 | 21,22 | 13,05% | 70.304.124,00 |
| 18.06.2025 | 16,30 | 19,24 | 16,09 | 18,77 | 16,51% | 49.622.714,00 |
| 17.06.2025 | 15,88 | 16,54 | 15,36 | 16,11 | 7,76% | 24.904.108,00 |
| 16.06.2025 | 14,35 | 15,01 | 14,21 | 14,95 | 7,17% | 11.714.168,00 |
| 13.06.2025 | 13,88 | 14,33 | 13,80 | 13,95 | -2,72% | 8.629.785,00 |
| 12.06.2025 | 14,15 | 14,39 | 13,89 | 14,34 | 1,34% | 10.144.740,00 |
| 11.06.2025 | 14,90 | 14,99 | 14,08 | 14,15 | -3,68% | 13.816.853,00 |
| 10.06.2025 | 14,61 | 14,77 | 14,39 | 14,69 | -0,47% | 9.627.566,00 |
| 09.06.2025 | 15,50 | 15,50 | 14,69 | 14,76 | -4,28% | 14.494.868,00 |
| 06.06.2025 | 15,66 | 16,22 | 15,35 | 15,42 | -1,47% | 14.401.159,00 |
| 05.06.2025 | 14,41 | 16,73 | 14,25 | 15,65 | 10,60% | 30.278.283,00 |
| 04.06.2025 | 14,22 | 14,33 | 13,87 | 14,15 | -0,70% | 8.252.184,00 |
| 03.06.2025 | 14,78 | 15,06 | 14,15 | 14,25 | -0,07% | 13.856.751,00 |
| 02.06.2025 | 13,95 | 14,44 | 13,57 | 14,26 | 3,33% | 12.007.996,00 |
| 30.05.2025 | 13,84 | 14,31 | 13,70 | 13,80 | 0,00% | 8.046.605,00 |
| 29.05.2025 | 14,16 | 14,19 | 13,77 | 13,80 | -0,65% | 6.321.645,00 |
| 28.05.2025 | 14,96 | 14,97 | 13,89 | 13,89 | -7,46% | 9.819.015,00 |
| 27.05.2025 | 14,65 | 15,10 | 14,47 | 15,01 | 5,93% | 7.632.641,00 |
| 23.05.2025 | 14,24 | 14,35 | 13,96 | 14,17 | -1,39% | 7.581.639,00 |
| 22.05.2025 | 14,51 | 14,68 | 14,19 | 14,37 | -3,30% | 8.425.997,00 |
| 21.05.2025 | 16,26 | 16,26 | 14,80 | 14,86 | -9,78% | 13.320.737,00 |
| 20.05.2025 | 16,83 | 17,12 | 16,26 | 16,47 | -1,67% | 7.296.484,00 |
| 19.05.2025 | 17,03 | 17,26 | 16,60 | 16,75 | -4,39% | 6.170.755,00 |
| 16.05.2025 | 16,51 | 17,68 | 16,39 | 17,52 | 5,80% | 10.433.035,00 |
| 15.05.2025 | 16,50 | 16,76 | 16,05 | 16,56 | 0,12% | 5.906.657,00 |
| 14.05.2025 | 17,40 | 17,53 | 15,95 | 16,54 | -2,25% | 10.895.667,00 |
| 13.05.2025 | 16,50 | 17,38 | 16,38 | 16,92 | 0,59% | 7.757.527,00 |
| 12.05.2025 | 17,80 | 17,80 | 16,26 | 16,82 | -1,69% | 8.774.942,00 |
| 09.05.2025 | 17,02 | 17,98 | 16,64 | 17,11 | 0,29% | 12.683.494,00 |
| 08.05.2025 | 17,57 | 18,27 | 16,97 | 17,06 | 0,24% | 13.363.105,00 |
| 07.05.2025 | 16,06 | 17,40 | 15,31 | 17,02 | 30,22% | 28.596.092,00 |
| 06.05.2025 | 12,91 | 13,31 | 12,86 | 13,07 | 0,54% | 6.694.073,00 |
| 05.05.2025 | 13,07 | 13,49 | 12,80 | 13,00 | -1,52% | 4.510.759,00 |
| 02.05.2025 | 13,11 | 13,33 | 13,00 | 13,20 | 1,15% | 3.901.139,00 |
| 01.05.2025 | 13,15 | 13,28 | 12,93 | 13,05 | 0,31% | 3.548.492,00 |
| 30.04.2025 | 12,97 | 13,06 | 12,56 | 13,01 | -1,06% | 4.876.656,00 |
| 29.04.2025 | 13,15 | 13,57 | 12,76 | 13,15 | 4,20% | 5.264.470,00 |
| 28.04.2025 | 12,40 | 12,67 | 12,28 | 12,62 | 3,19% | 3.544.256,00 |
| 25.04.2025 | 11,93 | 12,39 | 11,60 | 12,23 | 1,66% | 3.439.061,00 |
| 24.04.2025 | 12,21 | 12,22 | 11,72 | 12,03 | 0,17% | 5.279.755,00 |
| 23.04.2025 | 12,05 | 12,47 | 11,92 | 12,01 | 3,53% | 3.241.011,00 |
| 22.04.2025 | 11,72 | 11,78 | 11,32 | 11,60 | -0,34% | 3.767.323,00 |
| 21.04.2025 | 11,96 | 12,08 | 11,20 | 11,64 | -3,24% | 3.565.041,00 |
| 17.04.2025 | 12,13 | 12,28 | 11,94 | 12,03 | -2,59% | 2.776.706,00 |
| 16.04.2025 | 12,21 | 12,67 | 12,21 | 12,35 | -0,80% | 2.701.091,00 |
| 15.04.2025 | 12,38 | 12,50 | 12,16 | 12,45 | 0,24% | 2.263.445,00 |
| 14.04.2025 | 12,81 | 12,96 | 12,27 | 12,42 | -1,19% | 2.541.731,00 |
| 11.04.2025 | 12,25 | 12,61 | 11,57 | 12,57 | 2,61% | 3.637.655,00 |
| 10.04.2025 | 12,47 | 12,65 | 11,93 | 12,25 | -2,16% | 4.863.812,00 |
| 09.04.2025 | 11,51 | 12,60 | 11,47 | 12,52 | 6,83% | 7.353.098,00 |
| 08.04.2025 | 13,51 | 13,54 | 11,58 | 11,72 | -6,54% | 6.314.318,00 |
| 07.04.2025 | 12,31 | 13,52 | 11,89 | 12,54 | -3,54% | 5.606.062,00 |
| 04.04.2025 | 13,00 | 13,19 | 12,39 | 13,00 | -4,48% | 6.521.177,00 |
| 03.04.2025 | 12,29 | 13,86 | 12,25 | 13,61 | 1,80% | 5.017.753,00 |
| 02.04.2025 | 12,75 | 13,43 | 12,71 | 13,37 | 3,08% | 3.049.197,00 |
| 01.04.2025 | 13,11 | 13,25 | 12,63 | 12,97 | -1,07% | 3.418.504,00 |
| 31.03.2025 | 12,95 | 13,36 | 12,62 | 13,11 | -1,43% | 3.905.413,00 |
| 28.03.2025 | 13,49 | 13,85 | 13,20 | 13,30 | -1,34% | 2.748.459,00 |
| 27.03.2025 | 13,60 | 13,76 | 13,31 | 13,48 | -2,03% | 2.290.684,00 |
| 26.03.2025 | 14,12 | 14,23 | 13,53 | 13,76 | -3,03% | 2.748.352,00 |
| 25.03.2025 | 13,76 | 14,37 | 13,75 | 14,19 | 1,65% | 3.023.226,00 |
| 24.03.2025 | 13,30 | 14,02 | 13,27 | 13,96 | 7,06% | 3.581.057,00 |
| 21.03.2025 | 12,75 | 13,27 | 12,67 | 13,04 | 0,93% | 4.665.311,00 |
| 20.03.2025 | 12,60 | 13,07 | 12,60 | 12,92 | 0,54% | 3.310.283,00 |
| 19.03.2025 | 12,84 | 13,10 | 12,63 | 12,85 | 0,16% | 3.414.680,00 |
| 18.03.2025 | 13,35 | 13,42 | 12,70 | 12,83 | -4,61% | 3.932.430,00 |
| 17.03.2025 | 13,08 | 13,57 | 12,48 | 13,45 | 1,74% | 5.336.023,00 |
| 14.03.2025 | 13,04 | 13,24 | 12,89 | 13,22 | 2,64% | 4.152.151,00 |
| 13.03.2025 | 13,61 | 13,76 | 12,75 | 12,88 | -9,23% | 6.905.154,00 |
| 12.03.2025 | 14,96 | 15,09 | 13,79 | 14,19 | -3,14% | 5.166.373,00 |
| 11.03.2025 | 14,94 | 15,06 | 13,21 | 14,65 | -5,67% | 8.756.394,00 |
| 10.03.2025 | 15,51 | 16,51 | 15,50 | 15,53 | -2,69% | 6.690.033,00 |
| 07.03.2025 | 15,58 | 16,56 | 15,47 | 15,96 | 2,18% | 6.336.167,00 |
| 06.03.2025 | 15,90 | 16,25 | 15,30 | 15,62 | -3,88% | 4.689.080,00 |
| 05.03.2025 | 15,51 | 16,43 | 14,84 | 16,25 | 5,45% | 5.884.864,00 |
| 04.03.2025 | 14,59 | 15,77 | 14,25 | 15,41 | 2,12% | 5.171.446,00 |
| 03.03.2025 | 14,75 | 15,41 | 14,37 | 15,09 | 3,29% | 4.834.895,00 |
| 28.02.2025 | 14,33 | 14,69 | 14,01 | 14,61 | -1,22% | 4.213.120,00 |
| 27.02.2025 | 15,72 | 15,85 | 14,75 | 14,79 | -5,62% | 5.241.561,00 |
| 26.02.2025 | 15,80 | 15,90 | 15,20 | 15,67 | 0,38% | 4.644.788,00 |
| 25.02.2025 | 14,95 | 15,84 | 14,91 | 15,61 | 2,23% | 4.642.034,00 |
| 24.02.2025 | 14,95 | 15,72 | 14,10 | 15,27 | 3,04% | 4.857.715,00 |
| 21.02.2025 | 16,59 | 16,65 | 14,76 | 14,82 | -7,78% | 6.067.476,00 |
| 20.02.2025 | 16,75 | 16,88 | 15,74 | 16,07 | 0,50% | 6.251.446,00 |
| 19.02.2025 | 16,15 | 16,32 | 15,40 | 15,99 | 0,88% | 8.337.566,00 |
| 18.02.2025 | 15,12 | 16,70 | 14,71 | 15,85 | 17,76% | 13.507.713,00 |
| 14.02.2025 | 13,56 | 13,80 | 13,23 | 13,46 | 3,06% | 3.728.349,00 |
| 13.02.2025 | 13,78 | 13,85 | 12,43 | 13,06 | -5,09% | 7.751.259,00 |
| 12.02.2025 | 13,82 | 14,11 | 13,45 | 13,76 | -2,48% | 4.188.733,00 |
| 11.02.2025 | 14,60 | 14,90 | 13,96 | 14,11 | -4,14% | 3.657.735,00 |
| 10.02.2025 | 15,01 | 15,20 | 14,51 | 14,72 | 0,14% | 3.648.063,00 |
| 07.02.2025 | 14,80 | 15,01 | 14,55 | 14,70 | -0,54% | 4.004.648,00 |