32,540$
2,04%
Echtzeit-Aktienkurs Oscar Health
Bid:
Ask:
Aktienkurse zur Oscar Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 32,05 | 33,59 | 32,05 | 32,54 | 2,04% | 3.394.064,00 |
| 16.10.2026 | 33,38 | 33,51 | 31,65 | 31,89 | -4,72% | 5.672.023,00 |
| 15.10.2026 | 33,75 | 33,90 | 32,65 | 33,47 | -2,48% | 4.809.647,00 |
| 14.10.2026 | 33,67 | 34,53 | 33,21 | 34,32 | 1,57% | 5.175.964,00 |
| 13.10.2026 | 34,50 | 35,01 | 33,35 | 33,79 | -0,65% | 5.363.340,00 |
| 12.10.2026 | 33,70 | 34,40 | 33,23 | 34,01 | 1,92% | 5.780.048,00 |
| 09.10.2026 | 33,16 | 34,14 | 32,69 | 33,37 | 0,82% | 5.309.334,00 |
| 08.10.2026 | 32,75 | 33,42 | 32,25 | 33,10 | 0,58% | 4.120.065,00 |
| 07.10.2026 | 32,03 | 33,51 | 31,80 | 32,91 | 1,76% | 5.418.232,00 |
| 06.10.2026 | 32,53 | 32,84 | 32,02 | 32,34 | -0,25% | 4.859.454,00 |
| 05.10.2026 | 30,97 | 32,67 | 30,84 | 32,42 | 4,78% | 4.619.898,00 |
| 02.10.2026 | 29,82 | 31,17 | 29,69 | 30,94 | 3,48% | 3.897.464,00 |
| 01.10.2026 | 30,70 | 31,06 | 29,73 | 29,90 | -3,05% | 3.716.293,00 |
| 30.09.2026 | 29,75 | 30,99 | 29,52 | 30,84 | 3,59% | 5.253.159,00 |
| 29.09.2026 | 29,73 | 29,83 | 28,99 | 29,77 | 0,40% | 3.646.162,00 |
| 28.09.2026 | 29,51 | 30,24 | 29,20 | 29,65 | 0,17% | 3.955.612,00 |
| 25.09.2026 | 29,02 | 29,98 | 28,80 | 29,60 | 2,53% | 4.609.746,00 |
| 24.09.2026 | 30,30 | 30,70 | 28,30 | 28,87 | -5,44% | 5.753.847,00 |
| 23.09.2026 | 30,38 | 30,89 | 29,80 | 30,53 | -0,46% | 5.523.042,00 |
| 22.09.2026 | 31,47 | 31,48 | 29,22 | 30,67 | -1,98% | 8.237.592,00 |
| 21.09.2026 | 31,00 | 32,16 | 30,37 | 31,29 | -2,61% | 8.385.977,00 |
| 18.09.2026 | 32,24 | 33,18 | 31,28 | 32,13 | 0,47% | 9.299.088,00 |
| 17.09.2026 | 33,15 | 34,12 | 31,88 | 31,98 | -1,11% | 5.588.835,00 |
| 16.09.2026 | 33,50 | 33,63 | 30,75 | 32,34 | -0,31% | 6.291.687,00 |
| 15.09.2026 | 33,50 | 33,72 | 32,30 | 32,44 | -4,05% | 4.238.159,00 |
| 14.09.2026 | 33,02 | 34,48 | 32,83 | 33,81 | 3,17% | 5.120.202,00 |
| 11.09.2026 | 33,04 | 34,23 | 32,58 | 32,77 | 0,58% | 6.818.022,00 |
| 10.09.2026 | 31,75 | 33,47 | 31,38 | 32,58 | 2,58% | 4.075.451,00 |
| 09.09.2026 | 33,15 | 33,20 | 30,44 | 31,76 | -3,79% | 4.695.183,00 |
| 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 |