22,640$
2,26%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,20 | 22,77 | 21,59 | 22,64 | 2,26% | 5.159.765,00 |
| 21.05.2026 | 22,87 | 23,41 | 21,68 | 22,14 | -5,47% | 8.611.690,00 |
| 20.05.2026 | 24,62 | 24,70 | 23,18 | 23,42 | -4,49% | 7.110.774,00 |
| 19.05.2026 | 25,02 | 25,10 | 24,21 | 24,52 | -3,08% | 6.578.091,00 |
| 18.05.2026 | 23,27 | 25,58 | 23,14 | 25,30 | 8,49% | 13.364.320,00 |
| 15.05.2026 | 22,75 | 23,67 | 22,41 | 23,32 | 0,73% | 8.525.760,00 |
| 14.05.2026 | 23,69 | 24,12 | 22,68 | 23,15 | -1,99% | 9.643.944,00 |
| 13.05.2026 | 22,93 | 24,28 | 22,81 | 23,62 | -0,46% | 11.011.911,00 |
| 12.05.2026 | 21,73 | 23,77 | 21,58 | 23,73 | 7,86% | 12.950.236,00 |
| 11.05.2026 | 21,10 | 22,00 | 20,74 | 22,00 | 3,24% | 8.277.757,00 |
| 08.05.2026 | 20,98 | 21,32 | 19,84 | 21,31 | 2,11% | 9.018.784,00 |
| 07.05.2026 | 19,79 | 20,89 | 19,23 | 20,87 | 5,19% | 12.120.702,00 |
| 06.05.2026 | 18,44 | 20,08 | 18,11 | 19,84 | 10,59% | 18.493.483,00 |
| 05.05.2026 | 18,60 | 18,76 | 17,81 | 17,94 | -3,39% | 8.678.010,00 |
| 04.05.2026 | 18,60 | 18,78 | 18,05 | 18,57 | 0,43% | 5.537.682,00 |
| 01.05.2026 | 18,45 | 18,66 | 18,10 | 18,49 | 0,16% | 5.388.102,00 |
| 30.04.2026 | 17,82 | 18,46 | 17,49 | 18,46 | 2,96% | 6.102.403,00 |
| 29.04.2026 | 18,00 | 18,10 | 17,47 | 17,93 | -0,61% | 5.105.535,00 |
| 28.04.2026 | 17,02 | 18,14 | 17,02 | 18,04 | 5,01% | 8.169.095,00 |
| 27.04.2026 | 16,77 | 17,59 | 16,77 | 17,18 | 2,20% | 6.045.993,00 |
| 24.04.2026 | 16,44 | 16,84 | 16,21 | 16,81 | 2,31% | 3.157.245,00 |
| 23.04.2026 | 16,40 | 16,65 | 15,94 | 16,43 | -0,06% | 3.987.027,00 |
| 22.04.2026 | 16,48 | 16,49 | 16,09 | 16,44 | 1,67% | 4.577.051,00 |
| 21.04.2026 | 17,06 | 17,12 | 16,13 | 16,17 | -1,64% | 7.853.864,00 |
| 20.04.2026 | 16,08 | 16,52 | 15,90 | 16,44 | 4,12% | 5.761.435,00 |
| 17.04.2026 | 15,93 | 16,23 | 15,69 | 15,79 | 1,02% | 4.809.353,00 |
| 16.04.2026 | 15,72 | 15,93 | 15,43 | 15,63 | 0,26% | 3.789.651,00 |
| 15.04.2026 | 15,53 | 15,69 | 14,96 | 15,59 | 1,96% | 6.399.830,00 |
| 14.04.2026 | 15,80 | 15,96 | 15,25 | 15,29 | -1,23% | 5.727.494,00 |
| 13.04.2026 | 14,09 | 15,51 | 14,03 | 15,48 | 7,13% | 6.515.324,00 |
| 10.04.2026 | 14,66 | 14,75 | 14,33 | 14,45 | -0,62% | 5.268.876,00 |
| 09.04.2026 | 14,59 | 14,76 | 14,27 | 14,54 | -0,68% | 6.029.374,00 |
| 08.04.2026 | 14,34 | 14,98 | 14,06 | 14,64 | 12,88% | 15.063.879,00 |
| 07.04.2026 | 13,01 | 13,26 | 12,73 | 12,97 | 1,65% | 6.159.283,00 |
| 06.04.2026 | 12,00 | 12,78 | 11,93 | 12,76 | 7,05% | 5.280.327,00 |
| 02.04.2026 | 11,39 | 11,94 | 11,29 | 11,92 | 1,62% | 4.372.225,00 |
| 01.04.2026 | 11,66 | 11,82 | 11,47 | 11,73 | 2,27% | 4.373.299,00 |
| 31.03.2026 | 10,98 | 11,61 | 10,94 | 11,47 | 5,71% | 6.822.329,00 |
| 30.03.2026 | 11,17 | 11,26 | 10,69 | 10,85 | -2,60% | 8.104.120,00 |
| 27.03.2026 | 11,73 | 11,79 | 11,05 | 11,14 | -5,91% | 8.248.888,00 |
| 26.03.2026 | 12,05 | 12,36 | 11,81 | 11,84 | -3,03% | 5.148.970,00 |
| 25.03.2026 | 12,43 | 12,57 | 11,78 | 12,21 | 1,50% | 6.338.625,00 |
| 24.03.2026 | 12,10 | 12,46 | 11,96 | 12,03 | -1,47% | 6.515.480,00 |
| 23.03.2026 | 12,65 | 12,85 | 12,12 | 12,21 | -3,33% | 9.437.594,00 |
| 20.03.2026 | 13,26 | 13,31 | 12,50 | 12,63 | -5,04% | 8.249.317,00 |
| 19.03.2026 | 13,23 | 13,78 | 13,03 | 13,30 | -1,92% | 5.487.401,00 |
| 18.03.2026 | 13,25 | 14,01 | 13,15 | 13,56 | 0,37% | 5.571.090,00 |
| 17.03.2026 | 13,38 | 13,72 | 13,30 | 13,51 | 1,73% | 3.507.659,00 |
| 16.03.2026 | 13,38 | 13,50 | 13,21 | 13,28 | 0,38% | 4.095.401,00 |
| 13.03.2026 | 13,24 | 13,48 | 13,02 | 13,23 | 1,77% | 4.856.185,00 |
| 12.03.2026 | 13,22 | 13,55 | 12,88 | 13,00 | -2,99% | 6.015.907,00 |
| 11.03.2026 | 13,30 | 13,45 | 13,09 | 13,40 | 0,75% | 6.858.512,00 |
| 10.03.2026 | 14,16 | 14,26 | 13,01 | 13,30 | -4,73% | 11.619.842,00 |
| 09.03.2026 | 13,59 | 14,04 | 13,23 | 13,96 | 0,87% | 6.071.227,00 |
| 06.03.2026 | 14,05 | 14,26 | 13,73 | 13,84 | -3,82% | 5.495.228,00 |
| 05.03.2026 | 14,73 | 14,98 | 14,32 | 14,39 | -4,39% | 5.432.833,00 |
| 04.03.2026 | 13,88 | 15,25 | 13,84 | 15,05 | 10,10% | 10.473.414,00 |
| 03.03.2026 | 13,50 | 13,75 | 13,23 | 13,67 | -2,22% | 5.637.575,00 |
| 02.03.2026 | 13,16 | 13,98 | 12,97 | 13,98 | 2,49% | 6.405.289,00 |
| 27.02.2026 | 13,36 | 13,86 | 13,16 | 13,64 | -0,15% | 5.697.297,00 |
| 26.02.2026 | 13,03 | 13,70 | 13,00 | 13,66 | 5,48% | 5.828.987,00 |
| 25.02.2026 | 12,66 | 13,06 | 12,51 | 12,95 | 5,28% | 5.830.033,00 |
| 24.02.2026 | 12,41 | 12,48 | 11,72 | 12,30 | -1,20% | 8.605.154,00 |
| 23.02.2026 | 13,01 | 13,14 | 12,44 | 12,45 | -5,90% | 7.931.561,00 |
| 20.02.2026 | 13,56 | 13,67 | 12,99 | 13,23 | -3,64% | 5.951.970,00 |
| 19.02.2026 | 13,64 | 13,76 | 13,22 | 13,73 | 0,22% | 6.087.621,00 |
| 18.02.2026 | 13,49 | 13,97 | 13,22 | 13,70 | 2,32% | 5.909.322,00 |
| 17.02.2026 | 13,26 | 13,83 | 13,13 | 13,39 | -0,22% | 6.190.349,00 |
| 13.02.2026 | 13,77 | 13,99 | 13,36 | 13,42 | -2,12% | 7.354.227,00 |
| 12.02.2026 | 14,13 | 14,57 | 13,39 | 13,71 | 0,81% | 14.222.121,00 |
| 11.02.2026 | 13,20 | 14,27 | 13,18 | 13,60 | 5,59% | 12.845.259,00 |
| 10.02.2026 | 13,50 | 14,37 | 12,81 | 12,88 | 1,74% | 25.826.343,00 |
| 09.02.2026 | 12,01 | 12,77 | 11,86 | 12,66 | 3,43% | 14.408.854,00 |
| 06.02.2026 | 11,97 | 12,50 | 11,85 | 12,24 | -2,16% | 11.068.615,00 |
| 05.02.2026 | 13,15 | 13,38 | 12,38 | 12,51 | -5,37% | 7.593.702,00 |
| 04.02.2026 | 13,87 | 13,92 | 13,09 | 13,22 | -4,96% | 8.641.971,00 |
| 03.02.2026 | 14,00 | 14,17 | 13,53 | 13,91 | -0,64% | 5.662.618,00 |
| 02.02.2026 | 14,28 | 14,35 | 13,92 | 14,00 | -2,44% | 5.394.519,00 |
| 30.01.2026 | 14,70 | 15,00 | 14,30 | 14,35 | -3,88% | 5.790.026,00 |
| 29.01.2026 | 14,91 | 15,07 | 14,56 | 14,93 | 0,40% | 6.462.028,00 |
| 28.01.2026 | 14,99 | 15,22 | 14,76 | 14,87 | -0,07% | 7.560.959,00 |
| 27.01.2026 | 15,22 | 15,32 | 14,79 | 14,88 | -5,22% | 7.754.874,00 |
| 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 |