20,670$
-0,10%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 16,51 | 17,17 | 16,34 | 17,08 | 2,21% | 12.052.632,00 |
| 25.08.2025 | 16,81 | 17,84 | 16,60 | 16,71 | -0,54% | 18.547.583,00 |
| 22.08.2025 | 15,42 | 16,83 | 15,36 | 16,80 | 8,95% | 19.028.495,00 |
| 21.08.2025 | 15,34 | 15,53 | 14,82 | 15,42 | 0,98% | 11.123.468,00 |
| 20.08.2025 | 16,13 | 16,20 | 15,17 | 15,27 | -8,18% | 18.990.737,00 |
| 19.08.2025 | 16,70 | 17,71 | 16,30 | 16,63 | -0,12% | 30.229.671,00 |
| 18.08.2025 | 15,81 | 16,95 | 15,31 | 16,65 | 6,46% | 30.103.441,00 |
| 15.08.2025 | 15,22 | 15,98 | 15,15 | 15,64 | 6,54% | 24.600.925,00 |
| 14.08.2025 | 14,62 | 14,78 | 14,38 | 14,68 | -1,67% | 10.295.498,00 |
| 13.08.2025 | 15,14 | 15,37 | 14,93 | 14,93 | -0,33% | 12.338.467,00 |
| 12.08.2025 | 15,57 | 15,68 | 14,89 | 14,98 | -4,04% | 15.547.864,00 |
| 11.08.2025 | 15,44 | 16,26 | 15,22 | 15,61 | 0,97% | 19.602.099,00 |
| 08.08.2025 | 15,15 | 15,52 | 14,88 | 15,46 | 1,98% | 16.190.288,00 |
| 07.08.2025 | 14,48 | 15,24 | 14,39 | 15,16 | 5,72% | 25.693.931,00 |
| 06.08.2025 | 13,28 | 14,46 | 13,01 | 14,34 | 3,76% | 28.387.977,00 |
| 05.08.2025 | 13,81 | 14,07 | 13,57 | 13,82 | -0,14% | 18.822.367,00 |
| 04.08.2025 | 13,61 | 14,12 | 13,44 | 13,84 | 1,91% | 13.436.702,00 |
| 01.08.2025 | 14,14 | 14,20 | 13,30 | 13,58 | -3,35% | 20.219.366,00 |
| 31.07.2025 | 14,20 | 14,62 | 13,98 | 14,05 | 0,36% | 17.598.333,00 |
| 30.07.2025 | 13,91 | 14,22 | 13,75 | 14,00 | 1,16% | 17.462.514,00 |
| 29.07.2025 | 14,30 | 14,61 | 13,80 | 13,84 | -5,66% | 18.941.952,00 |
| 28.07.2025 | 14,46 | 14,76 | 13,90 | 14,67 | 1,52% | 22.971.599,00 |
| 25.07.2025 | 14,28 | 14,58 | 14,11 | 14,45 | 1,76% | 27.731.217,00 |
| 24.07.2025 | 15,75 | 15,91 | 14,11 | 14,20 | -10,52% | 41.816.242,00 |
| 23.07.2025 | 14,24 | 15,92 | 14,11 | 15,87 | 7,96% | 50.009.491,00 |
| 22.07.2025 | 13,00 | 15,05 | 12,86 | 14,70 | 7,93% | 81.031.307,00 |
| 21.07.2025 | 13,55 | 14,45 | 13,47 | 13,62 | 1,49% | 47.565.827,00 |
| 18.07.2025 | 13,94 | 13,97 | 13,05 | 13,42 | -3,24% | 64.714.454,00 |
| 17.07.2025 | 15,12 | 15,18 | 13,84 | 13,87 | -9,64% | 47.544.512,00 |
| 16.07.2025 | 14,73 | 15,40 | 14,45 | 15,35 | 2,88% | 30.576.524,00 |
| 15.07.2025 | 14,62 | 15,54 | 14,41 | 14,92 | -1,06% | 30.223.209,00 |
| 14.07.2025 | 14,35 | 15,20 | 14,20 | 15,08 | 4,87% | 31.697.426,00 |
| 11.07.2025 | 14,99 | 15,08 | 14,13 | 14,38 | -7,41% | 56.089.533,00 |
| 10.07.2025 | 15,93 | 16,33 | 15,44 | 15,53 | -3,42% | 37.176.667,00 |
| 09.07.2025 | 16,72 | 17,20 | 15,96 | 16,08 | -2,84% | 29.550.684,00 |
| 08.07.2025 | 17,01 | 17,46 | 16,30 | 16,55 | -1,55% | 40.270.748,00 |
| 07.07.2025 | 16,41 | 17,10 | 15,95 | 16,81 | 2,06% | 32.294.229,00 |
| 03.07.2025 | 17,36 | 17,38 | 16,21 | 16,47 | -0,90% | 29.008.142,00 |
| 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 |