15,700$
0,06%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 15,52 | 15,78 | 15,38 | 15,70 | 0,06% | 4.803.827,00 |
| 22.01.2026 | 15,50 | 15,88 | 15,15 | 15,69 | 1,88% | 5.450.547,00 |
| 21.01.2026 | 15,99 | 16,05 | 14,80 | 15,40 | -3,27% | 14.403.200,00 |
| 20.01.2026 | 15,98 | 16,35 | 15,82 | 15,92 | -3,81% | 6.805.753,00 |
| 16.01.2026 | 17,38 | 17,47 | 16,50 | 16,55 | -4,99% | 9.817.343,00 |
| 15.01.2026 | 16,74 | 18,20 | 16,32 | 17,42 | 4,37% | 13.360.366,00 |
| 14.01.2026 | 17,37 | 17,61 | 16,48 | 16,69 | -3,97% | 7.864.162,00 |
| 13.01.2026 | 17,90 | 18,17 | 17,18 | 17,38 | -1,59% | 9.313.558,00 |
| 12.01.2026 | 17,70 | 17,83 | 16,87 | 17,66 | -0,39% | 8.308.711,00 |
| 09.01.2026 | 18,01 | 18,20 | 17,39 | 17,73 | 4,91% | 11.174.897,00 |
| 08.01.2026 | 17,65 | 17,70 | 16,79 | 16,90 | 2,55% | 9.156.950,00 |
| 07.01.2026 | 16,54 | 16,62 | 15,85 | 16,48 | -0,24% | 6.778.154,00 |
| 06.01.2026 | 16,56 | 17,06 | 16,46 | 16,52 | -0,30% | 8.521.775,00 |
| 05.01.2026 | 15,65 | 16,96 | 15,40 | 16,57 | 10,69% | 11.653.456,00 |
| 02.01.2026 | 14,45 | 15,09 | 14,26 | 14,97 | 4,18% | 5.607.771,00 |
| 31.12.2025 | 14,43 | 14,47 | 14,17 | 14,37 | -0,96% | 6.282.625,00 |
| 30.12.2025 | 14,51 | 14,77 | 14,40 | 14,51 | -0,14% | 4.904.947,00 |
| 29.12.2025 | 14,61 | 14,81 | 14,30 | 14,53 | -2,55% | 6.078.412,00 |
| 26.12.2025 | 14,84 | 14,96 | 14,73 | 14,91 | -0,13% | 3.805.799,00 |
| 24.12.2025 | 14,76 | 15,02 | 14,67 | 14,93 | 0,61% | 2.900.669,00 |
| 23.12.2025 | 14,85 | 14,99 | 14,62 | 14,84 | -1,26% | 5.368.967,00 |
| 22.12.2025 | 14,95 | 15,25 | 14,82 | 15,03 | 0,87% | 6.211.271,00 |
| 19.12.2025 | 14,80 | 15,28 | 14,72 | 14,90 | 0,68% | 7.702.645,00 |
| 18.12.2025 | 15,50 | 15,87 | 14,62 | 14,80 | -3,83% | 9.458.318,00 |
| 17.12.2025 | 15,61 | 16,32 | 15,30 | 15,39 | -2,04% | 8.356.208,00 |
| 16.12.2025 | 15,99 | 16,15 | 15,41 | 15,71 | -2,66% | 7.686.349,00 |
| 15.12.2025 | 16,66 | 16,78 | 16,07 | 16,14 | -2,95% | 6.682.388,00 |
| 12.12.2025 | 15,85 | 16,75 | 15,84 | 16,63 | 4,79% | 9.574.644,00 |
| 11.12.2025 | 15,60 | 16,49 | 15,56 | 15,87 | 1,80% | 9.392.989,00 |
| 10.12.2025 | 16,77 | 16,79 | 15,53 | 15,59 | -8,08% | 12.126.987,00 |
| 09.12.2025 | 16,58 | 17,17 | 16,58 | 16,96 | 1,37% | 5.418.125,00 |
| 08.12.2025 | 16,99 | 17,03 | 16,50 | 16,73 | -0,24% | 5.422.715,00 |
| 05.12.2025 | 17,28 | 17,37 | 16,60 | 16,77 | -2,39% | 5.688.549,00 |
| 04.12.2025 | 17,00 | 17,67 | 16,72 | 17,18 | 0,47% | 7.546.083,00 |
| 03.12.2025 | 16,75 | 17,28 | 16,46 | 17,10 | 1,48% | 6.599.135,00 |
| 02.12.2025 | 16,75 | 17,28 | 16,37 | 16,85 | 1,20% | 10.360.394,00 |
| 01.12.2025 | 17,30 | 17,63 | 16,60 | 16,65 | -7,35% | 8.698.017,00 |
| 28.11.2025 | 18,20 | 18,24 | 17,81 | 17,97 | -1,05% | 5.954.611,00 |
| 26.11.2025 | 17,59 | 18,63 | 17,38 | 18,16 | 8,55% | 20.463.914,00 |
| 25.11.2025 | 16,33 | 17,08 | 16,30 | 16,73 | 1,46% | 12.462.037,00 |
| 24.11.2025 | 16,25 | 16,95 | 15,53 | 16,49 | 26,55% | 58.071.216,00 |
| 20.11.2025 | 14,30 | 14,44 | 13,00 | 13,03 | -7,46% | 12.579.983,00 |
| 19.11.2025 | 14,66 | 14,70 | 13,94 | 14,08 | -4,28% | 9.288.974,00 |
| 18.11.2025 | 13,95 | 14,89 | 13,53 | 14,71 | 3,23% | 13.173.147,00 |
| 17.11.2025 | 14,15 | 14,74 | 14,01 | 14,25 | 2,15% | 10.454.275,00 |
| 13.11.2025 | 14,73 | 14,94 | 13,81 | 13,95 | -7,62% | 17.379.002,00 |
| 12.11.2025 | 14,94 | 15,27 | 14,82 | 15,10 | 1,68% | 9.669.691,00 |
| 11.11.2025 | 14,72 | 15,50 | 14,59 | 14,85 | 1,64% | 16.786.293,00 |
| 10.11.2025 | 16,13 | 16,21 | 14,50 | 14,61 | -17,55% | 47.870.373,00 |
| 07.11.2025 | 16,35 | 17,88 | 15,90 | 17,72 | 7,00% | 24.546.114,00 |
| 06.11.2025 | 18,63 | 19,09 | 16,43 | 16,56 | -2,76% | 30.441.379,00 |
| 05.11.2025 | 17,17 | 17,45 | 16,80 | 17,03 | -0,76% | 9.388.276,00 |
| 04.11.2025 | 17,17 | 17,93 | 17,14 | 17,16 | -2,83% | 8.085.802,00 |
| 03.11.2025 | 17,78 | 17,96 | 17,19 | 17,66 | -1,89% | 7.898.661,00 |
| 31.10.2025 | 18,20 | 18,30 | 17,66 | 18,00 | -0,50% | 8.769.553,00 |
| 30.10.2025 | 18,62 | 18,90 | 18,02 | 18,09 | -4,34% | 8.504.871,00 |
| 29.10.2025 | 19,58 | 19,99 | 18,88 | 18,91 | -3,22% | 8.478.648,00 |
| 28.10.2025 | 19,81 | 20,14 | 19,39 | 19,54 | -0,66% | 7.005.742,00 |
| 27.10.2025 | 19,62 | 19,78 | 19,23 | 19,67 | 1,97% | 7.558.225,00 |
| 24.10.2025 | 19,80 | 20,47 | 19,17 | 19,29 | -1,68% | 13.230.666,00 |
| 23.10.2025 | 19,24 | 19,69 | 18,38 | 19,62 | -3,68% | 21.929.551,00 |
| 22.10.2025 | 21,50 | 21,70 | 19,77 | 20,37 | -6,43% | 12.922.691,00 |
| 21.10.2025 | 19,96 | 21,87 | 19,88 | 21,77 | 7,88% | 15.722.739,00 |
| 20.10.2025 | 19,60 | 20,69 | 19,40 | 20,18 | 4,07% | 13.858.722,00 |
| 17.10.2025 | 20,30 | 20,70 | 18,91 | 19,39 | -7,80% | 17.557.462,00 |
| 16.10.2025 | 20,75 | 22,30 | 20,27 | 21,03 | 1,74% | 18.354.900,00 |
| 15.10.2025 | 20,60 | 20,97 | 19,67 | 20,67 | -0,10% | 18.320.280,00 |
| 14.10.2025 | 19,72 | 21,93 | 19,63 | 20,69 | 1,42% | 22.764.588,00 |
| 13.10.2025 | 19,08 | 20,49 | 18,85 | 20,40 | 8,68% | 14.073.318,00 |
| 10.10.2025 | 20,95 | 21,19 | 18,67 | 18,77 | -8,62% | 25.328.903,00 |
| 09.10.2025 | 21,99 | 22,18 | 20,54 | 20,54 | -5,78% | 18.662.677,00 |
| 08.10.2025 | 22,80 | 22,88 | 21,35 | 21,80 | -2,98% | 20.029.003,00 |
| 07.10.2025 | 23,55 | 23,80 | 22,41 | 22,47 | 0,72% | 26.591.111,00 |
| 06.10.2025 | 22,08 | 22,35 | 21,17 | 22,31 | 15,72% | 17.916.801,00 |
| 02.10.2025 | 19,30 | 20,03 | 18,80 | 19,28 | 2,01% | 17.824.165,00 |
| 01.10.2025 | 18,94 | 19,68 | 18,56 | 18,90 | -0,16% | 15.032.999,00 |
| 30.09.2025 | 19,49 | 19,74 | 18,47 | 18,93 | -1,05% | 15.578.004,00 |
| 29.09.2025 | 18,70 | 19,52 | 18,26 | 19,13 | 3,85% | 16.648.903,00 |
| 26.09.2025 | 18,08 | 18,46 | 17,77 | 18,42 | 1,82% | 10.220.209,00 |
| 25.09.2025 | 17,86 | 18,12 | 17,37 | 18,09 | -1,90% | 12.534.040,00 |
| 24.09.2025 | 17,96 | 18,98 | 17,62 | 18,44 | 3,83% | 15.466.031,00 |
| 23.09.2025 | 18,69 | 19,45 | 17,72 | 17,76 | -4,00% | 18.844.951,00 |
| 22.09.2025 | 18,83 | 18,93 | 18,21 | 18,50 | -2,48% | 16.840.126,00 |
| 19.09.2025 | 19,30 | 19,77 | 18,84 | 18,97 | -0,73% | 17.275.435,00 |
| 18.09.2025 | 17,99 | 19,17 | 17,65 | 19,11 | 7,54% | 15.898.119,00 |
| 17.09.2025 | 17,58 | 18,29 | 16,91 | 17,77 | -0,89% | 24.148.406,00 |
| 16.09.2025 | 17,83 | 18,27 | 17,53 | 17,93 | -4,27% | 28.238.519,00 |
| 15.09.2025 | 19,20 | 19,20 | 18,32 | 18,73 | -3,10% | 12.624.509,00 |
| 12.09.2025 | 19,05 | 19,63 | 18,83 | 19,33 | -0,51% | 10.074.995,00 |
| 11.09.2025 | 19,97 | 20,21 | 19,24 | 19,43 | -0,26% | 12.224.397,00 |
| 10.09.2025 | 20,60 | 20,76 | 18,60 | 19,48 | -2,84% | 23.259.871,00 |
| 09.09.2025 | 20,28 | 20,77 | 19,65 | 20,05 | -1,13% | 16.987.625,00 |
| 08.09.2025 | 19,51 | 20,28 | 19,48 | 20,28 | 4,37% | 19.598.886,00 |
| 05.09.2025 | 18,78 | 19,45 | 18,23 | 19,43 | 5,71% | 16.262.068,00 |
| 04.09.2025 | 18,35 | 18,89 | 18,06 | 18,38 | 3,96% | 22.029.234,00 |
| 03.09.2025 | 16,42 | 17,84 | 16,36 | 17,68 | 7,61% | 19.443.498,00 |
| 02.09.2025 | 16,11 | 16,45 | 15,70 | 16,43 | -1,38% | 13.881.127,00 |
| 29.08.2025 | 17,20 | 17,43 | 16,47 | 16,66 | -3,36% | 9.593.570,00 |
| 28.08.2025 | 17,21 | 17,50 | 16,85 | 17,24 | 1,29% | 9.077.941,00 |
| 27.08.2025 | 16,82 | 17,72 | 16,69 | 17,02 | -0,35% | 13.105.733,00 |