33,010$
2,36%
Echtzeit-Aktienkurs Oscar Health Inc.
Bid:
Ask:
Aktienkurse zur Oscar Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 32,00 | 33,24 | 31,46 | 33,01 | 2,36% | 4.752.308,00 |
| 04.09.2026 | 32,10 | 32,49 | 31,53 | 32,25 | 0,03% | 3.689.944,00 |
| 03.09.2026 | 30,65 | 32,33 | 30,46 | 32,24 | 6,30% | 4.771.612,00 |
| 02.09.2026 | 30,00 | 30,74 | 29,38 | 30,33 | 1,68% | 4.569.687,00 |
| 01.09.2026 | 29,81 | 30,50 | 29,09 | 29,83 | -0,43% | 5.003.789,00 |
| 31.08.2026 | 30,30 | 30,47 | 29,57 | 29,96 | -1,67% | 3.605.863,00 |
| 28.08.2026 | 30,00 | 31,51 | 29,24 | 30,47 | 1,40% | 5.177.559,00 |
| 27.08.2026 | 31,18 | 31,28 | 29,96 | 30,05 | -3,81% | 5.166.989,00 |
| 26.08.2026 | 30,59 | 32,59 | 30,30 | 31,24 | 1,00% | 3.391.244,00 |
| 25.08.2026 | 32,29 | 32,31 | 30,37 | 30,93 | -2,77% | 3.379.308,00 |
| 24.08.2026 | 32,17 | 33,55 | 31,41 | 31,81 | -0,72% | 4.671.303,00 |
| 21.08.2026 | 31,43 | 32,06 | 30,60 | 32,04 | 1,49% | 5.330.484,00 |
| 20.08.2026 | 32,16 | 33,48 | 31,27 | 31,57 | -2,26% | 6.854.880,00 |
| 19.08.2026 | 30,87 | 32,44 | 30,50 | 32,30 | 3,26% | 3.852.853,00 |
| 18.08.2026 | 31,27 | 32,28 | 31,18 | 31,28 | -0,86% | 4.286.455,00 |
| 17.08.2026 | 32,22 | 32,35 | 31,05 | 31,55 | -3,69% | 5.934.785,00 |
| 14.08.2026 | 30,75 | 33,27 | 30,72 | 32,76 | 6,43% | 6.543.234,00 |
| 13.08.2026 | 30,02 | 30,78 | 29,61 | 30,78 | 3,95% | 5.392.299,00 |
| 12.08.2026 | 28,00 | 30,03 | 27,81 | 29,61 | 5,86% | 6.630.191,00 |
| 11.08.2026 | 27,40 | 28,25 | 27,09 | 27,97 | 1,08% | 5.512.025,00 |
| 10.08.2026 | 27,31 | 28,88 | 27,13 | 27,67 | -0,82% | 6.542.039,00 |
| 07.08.2026 | 26,50 | 28,00 | 25,37 | 27,90 | 5,12% | 10.422.848,00 |
| 06.08.2026 | 27,53 | 28,19 | 25,80 | 26,54 | -11,86% | 16.106.769,00 |
| 05.08.2026 | 30,55 | 31,15 | 29,77 | 30,11 | -0,89% | 6.474.725,00 |
| 04.08.2026 | 30,98 | 31,20 | 30,20 | 30,38 | -1,17% | 3.060.726,00 |
| 03.08.2026 | 30,91 | 31,03 | 30,07 | 30,74 | -1,54% | 3.381.666,00 |
| 31.07.2026 | 31,09 | 31,67 | 30,24 | 31,22 | -0,03% | 3.441.298,00 |
| 30.07.2026 | 30,17 | 31,58 | 29,93 | 31,23 | 2,16% | 3.901.889,00 |
| 29.07.2026 | 31,40 | 31,94 | 30,40 | 30,57 | -2,64% | 5.589.768,00 |
| 28.07.2026 | 28,24 | 31,61 | 27,65 | 31,40 | 10,80% | 7.373.711,00 |
| 27.07.2026 | 28,61 | 29,29 | 28,00 | 28,34 | 0,53% | 3.491.633,00 |
| 24.07.2026 | 29,25 | 29,54 | 28,09 | 28,19 | -2,52% | 3.220.925,00 |
| 23.07.2026 | 28,83 | 29,38 | 28,56 | 28,92 | -1,97% | 4.585.227,00 |
| 22.07.2026 | 31,00 | 31,00 | 29,40 | 29,50 | -4,13% | 4.160.702,00 |
| 21.07.2026 | 29,91 | 30,93 | 29,66 | 30,77 | 3,95% | 3.277.874,00 |
| 20.07.2026 | 28,91 | 29,96 | 28,83 | 29,60 | 1,72% | 3.186.670,00 |
| 17.07.2026 | 28,05 | 29,18 | 28,00 | 29,10 | 0,83% | 3.322.090,00 |
| 16.07.2026 | 31,29 | 31,90 | 28,56 | 28,86 | -5,72% | 6.159.411,00 |
| 15.07.2026 | 30,69 | 31,65 | 29,53 | 30,61 | -1,48% | 3.831.707,00 |
| 14.07.2026 | 32,00 | 32,32 | 30,16 | 31,07 | -1,68% | 3.487.237,00 |
| 13.07.2026 | 30,92 | 31,94 | 30,25 | 31,60 | 3,47% | 3.821.708,00 |
| 10.07.2026 | 31,72 | 32,00 | 30,35 | 30,54 | -2,12% | 4.166.161,00 |
| 09.07.2026 | 30,42 | 31,22 | 30,12 | 31,20 | 1,27% | 2.665.997,00 |
| 08.07.2026 | 30,89 | 31,94 | 30,57 | 30,81 | -1,00% | 4.218.164,00 |
| 07.07.2026 | 31,70 | 32,31 | 31,03 | 31,12 | -1,02% | 5.788.247,00 |
| 06.07.2026 | 31,80 | 32,43 | 30,70 | 31,44 | -2,30% | 5.958.402,00 |
| 02.07.2026 | 32,24 | 33,10 | 31,68 | 32,18 | 0,88% | 7.251.286,00 |
| 01.07.2026 | 28,70 | 32,06 | 28,70 | 31,90 | 11,85% | 7.072.146,00 |
| 30.06.2026 | 29,26 | 29,39 | 27,78 | 28,52 | -3,16% | 6.791.172,00 |
| 29.06.2026 | 29,60 | 30,66 | 28,74 | 29,45 | -1,14% | 5.762.611,00 |
| 26.06.2026 | 28,51 | 30,21 | 28,51 | 29,79 | 3,91% | 15.014.086,00 |
| 25.06.2026 | 29,06 | 29,20 | 28,06 | 28,67 | -1,68% | 5.571.194,00 |
| 24.06.2026 | 30,00 | 30,38 | 28,50 | 29,16 | -2,57% | 5.506.648,00 |
| 23.06.2026 | 28,20 | 30,09 | 28,05 | 29,93 | 4,87% | 7.691.551,00 |
| 22.06.2026 | 28,32 | 29,53 | 28,30 | 28,54 | 0,49% | 5.158.501,00 |
| 18.06.2026 | 28,57 | 28,85 | 27,57 | 28,40 | 0,46% | 6.781.285,00 |
| 17.06.2026 | 28,32 | 29,47 | 28,23 | 28,27 | -1,02% | 5.042.621,00 |
| 16.06.2026 | 29,17 | 29,81 | 28,07 | 28,56 | -1,99% | 4.305.694,00 |
| 15.06.2026 | 28,07 | 29,19 | 27,14 | 29,14 | 3,11% | 6.161.619,00 |
| 12.06.2026 | 28,63 | 28,86 | 27,53 | 28,26 | -2,25% | 5.763.985,00 |
| 11.06.2026 | 27,48 | 29,42 | 27,25 | 28,91 | 3,81% | 6.962.325,00 |
| 10.06.2026 | 28,80 | 29,30 | 27,33 | 27,85 | 2,31% | 8.564.130,00 |
| 09.06.2026 | 27,40 | 28,16 | 26,08 | 27,22 | -0,62% | 9.085.980,00 |
| 08.06.2026 | 24,75 | 27,59 | 24,50 | 27,39 | 11,75% | 14.809.172,00 |
| 05.06.2026 | 23,91 | 25,05 | 23,45 | 24,51 | 3,86% | 9.232.809,00 |
| 04.06.2026 | 22,25 | 23,92 | 21,88 | 23,60 | 15,12% | 10.495.157,00 |
| 03.06.2026 | 20,98 | 21,31 | 20,09 | 20,50 | -3,03% | 6.582.158,00 |
| 02.06.2026 | 22,63 | 23,01 | 20,82 | 21,14 | -7,97% | 8.279.427,00 |
| 01.06.2026 | 22,13 | 23,38 | 21,92 | 22,97 | 3,33% | 7.407.534,00 |
| 29.05.2026 | 22,37 | 22,50 | 21,35 | 22,23 | -0,45% | 5.466.160,00 |
| 28.05.2026 | 21,88 | 22,59 | 21,73 | 22,33 | 1,55% | 4.651.989,00 |
| 27.05.2026 | 22,00 | 22,55 | 21,78 | 21,99 | 0,46% | 5.387.535,00 |
| 26.05.2026 | 22,75 | 22,75 | 21,52 | 21,89 | -3,31% | 5.749.281,00 |
| 22.05.2026 | 22,20 | 22,77 | 21,59 | 22,64 | 2,26% | 5.321.104,00 |
| 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 |