27,900€
-0,36%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -0,36% | 100,00 |
| 20.10.2026 | 27,80 | 28,00 | 27,70 | 28,00 | 0,00% | 1.700,00 |
| 19.10.2026 | 27,80 | 28,00 | 27,70 | 28,00 | 0,00% | - |
| 16.10.2026 | 27,80 | 28,00 | 27,60 | 28,00 | 0,00% | 1.368,00 |
| 15.10.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 14.10.2026 | 27,80 | 28,10 | 27,70 | 28,00 | 0,72% | 271,00 |
| 13.10.2026 | 27,80 | 28,00 | 27,20 | 27,80 | -0,71% | - |
| 12.10.2026 | 27,60 | 28,00 | 27,20 | 28,00 | 0,72% | - |
| 09.10.2026 | 27,50 | 27,80 | 27,50 | 27,80 | 0,00% | 650,00 |
| 08.10.2026 | 27,70 | 27,80 | 27,60 | 27,80 | 0,00% | 540,00 |
| 07.10.2026 | 27,00 | 27,90 | 27,00 | 27,80 | 12,10% | 756,00 |
| 06.10.2026 | 25,00 | 26,10 | 24,70 | 24,80 | -2,36% | 138,00 |
| 05.10.2026 | 20,30 | 26,40 | 19,95 | 25,40 | 25,74% | - |
| 02.10.2026 | 20,10 | 20,30 | 19,85 | 20,20 | 0,75% | - |
| 01.10.2026 | 20,05 | 21,20 | 19,80 | 20,05 | 1,01% | 400,00 |
| 30.09.2026 | 20,00 | 20,40 | 19,70 | 19,85 | -1,00% | 400,00 |
| 29.09.2026 | 20,20 | 20,30 | 19,85 | 20,05 | -2,67% | 26,00 |
| 28.09.2026 | 20,30 | 21,00 | 20,00 | 20,60 | 0,98% | 600,00 |
| 25.09.2026 | 20,20 | 20,40 | 19,90 | 20,40 | 1,75% | - |
| 24.09.2026 | 20,40 | 20,80 | 19,40 | 20,05 | -2,20% | - |
| 23.09.2026 | 21,20 | 21,20 | 20,50 | 20,50 | -2,38% | - |
| 22.09.2026 | 21,00 | 21,40 | 20,30 | 21,00 | 0,00% | - |
| 21.09.2026 | 21,30 | 21,40 | 20,70 | 21,00 | -0,94% | 252,00 |
| 18.09.2026 | 21,20 | 21,60 | 20,70 | 21,20 | -0,93% | - |
| 17.09.2026 | 21,30 | 21,90 | 20,50 | 21,40 | -0,47% | - |
| 16.09.2026 | 20,50 | 21,60 | 20,10 | 21,50 | 5,39% | - |
| 15.09.2026 | 20,60 | 20,90 | 20,10 | 20,40 | -0,97% | 81,00 |
| 14.09.2026 | 20,20 | 20,90 | 20,00 | 20,60 | 0,98% | 26,00 |
| 11.09.2026 | 20,40 | 21,60 | 19,25 | 20,40 | 0,00% | - |
| 10.09.2026 | 20,40 | 20,80 | 19,95 | 20,40 | 0,00% | - |
| 09.09.2026 | 20,35 | 20,60 | 19,75 | 20,40 | -0,97% | - |
| 08.09.2026 | 21,20 | 21,20 | 20,25 | 20,60 | -1,44% | - |
| 07.09.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | 13,00 |
| 04.09.2026 | 21,00 | 21,20 | 20,40 | 21,00 | -0,94% | - |
| 03.09.2026 | 20,60 | 21,20 | 19,80 | 21,20 | 2,91% | - |
| 02.09.2026 | 20,35 | 21,60 | 20,30 | 20,60 | 0,98% | - |
| 01.09.2026 | 20,60 | 20,60 | 19,95 | 20,40 | 0,00% | - |
| 31.08.2026 | 20,60 | 21,20 | 20,00 | 20,40 | -1,92% | 428,00 |
| 28.08.2026 | 20,40 | 20,90 | 20,35 | 20,80 | 0,97% | 135,00 |
| 27.08.2026 | 20,80 | 20,90 | 20,30 | 20,60 | -0,96% | 648,00 |
| 26.08.2026 | 20,20 | 20,80 | 19,95 | 20,80 | 1,96% | 198,00 |
| 25.08.2026 | 20,35 | 20,90 | 19,80 | 20,40 | 0,00% | - |
| 24.08.2026 | 20,15 | 20,50 | 20,00 | 20,40 | 0,00% | - |
| 21.08.2026 | 20,05 | 20,70 | 20,00 | 20,40 | 1,75% | 28,00 |
| 20.08.2026 | 20,30 | 20,60 | 20,05 | 20,05 | 0,00% | - |
| 19.08.2026 | 20,15 | 20,50 | 19,90 | 20,05 | 10,12% | - |
| 05.05.2026 | 18,52 | 18,74 | 18,17 | 18,21 | 0,74% | 306,00 |
| 04.05.2026 | 17,08 | 18,36 | 16,99 | 18,07 | 4,94% | 2.472,00 |
| 30.04.2026 | 23,00 | 23,01 | 15,39 | 17,22 | -25,15% | 801,00 |
| 29.04.2026 | 23,78 | 23,78 | 22,42 | 23,01 | -2,95% | 2.355,00 |
| 28.04.2026 | 23,84 | 24,12 | 23,64 | 23,71 | -0,50% | 585,00 |
| 27.04.2026 | 24,23 | 24,35 | 23,75 | 23,83 | -1,67% | - |
| 24.04.2026 | 24,48 | 24,50 | 23,96 | 24,24 | -0,80% | - |
| 23.04.2026 | 24,22 | 24,49 | 24,11 | 24,43 | 0,72% | - |
| 22.04.2026 | 23,92 | 24,31 | 23,91 | 24,26 | 1,57% | 56,00 |
| 21.04.2026 | 24,47 | 24,61 | 23,87 | 23,88 | -2,19% | 14,00 |
| 20.04.2026 | 24,46 | 24,47 | 24,22 | 24,42 | -0,33% | - |
| 17.04.2026 | 24,04 | 24,56 | 24,00 | 24,50 | 1,53% | 100,00 |
| 16.04.2026 | 24,04 | 24,53 | 23,65 | 24,13 | 0,48% | 155,00 |
| 15.04.2026 | 23,66 | 24,05 | 23,26 | 24,01 | 1,50% | - |
| 14.04.2026 | 24,61 | 24,61 | 23,64 | 23,66 | -3,86% | 474,00 |
| 13.04.2026 | 24,74 | 24,82 | 24,26 | 24,61 | -0,75% | 198,00 |
| 10.04.2026 | 25,22 | 25,24 | 24,66 | 24,79 | -1,65% | 70,00 |
| 09.04.2026 | 25,00 | 25,44 | 24,67 | 25,21 | 0,72% | 242,00 |
| 08.04.2026 | 24,20 | 25,04 | 23,99 | 25,03 | 4,53% | 1.068,00 |
| 07.04.2026 | 23,99 | 24,30 | 23,50 | 23,94 | 0,52% | 14,00 |
| 02.04.2026 | 22,86 | 23,82 | 22,66 | 23,82 | 4,22% | - |
| 01.04.2026 | 23,35 | 23,35 | 22,69 | 22,85 | -2,04% | 385,00 |
| 31.03.2026 | 23,61 | 23,63 | 22,92 | 23,33 | -1,00% | 337,00 |
| 30.03.2026 | 23,73 | 23,95 | 23,52 | 23,56 | -0,57% | 96,00 |
| 27.03.2026 | 24,11 | 24,12 | 23,21 | 23,70 | -1,52% | 578,00 |
| 26.03.2026 | 24,63 | 24,88 | 24,03 | 24,06 | -2,41% | - |
| 25.03.2026 | 24,56 | 24,92 | 24,01 | 24,66 | 0,65% | - |
| 24.03.2026 | 24,49 | 24,89 | 24,33 | 24,50 | 0,14% | - |
| 23.03.2026 | 24,34 | 24,97 | 24,20 | 24,46 | 0,45% | 14,00 |
| 20.03.2026 | 25,17 | 25,28 | 24,29 | 24,35 | -3,18% | - |
| 19.03.2026 | 25,85 | 26,31 | 25,07 | 25,15 | -2,76% | - |
| 18.03.2026 | 25,85 | 26,20 | 25,40 | 25,87 | 0,27% | 1.080,00 |
| 17.03.2026 | 25,56 | 25,99 | 25,10 | 25,80 | 0,94% | - |
| 16.03.2026 | 25,68 | 25,99 | 25,48 | 25,56 | -0,37% | 743,00 |
| 13.03.2026 | 25,56 | 26,00 | 25,16 | 25,65 | 0,45% | - |
| 12.03.2026 | 25,74 | 26,08 | 24,97 | 25,54 | -0,78% | 285,00 |
| 11.03.2026 | 25,47 | 26,03 | 23,97 | 25,74 | 0,90% | 103,00 |
| 10.03.2026 | 25,50 | 26,71 | 25,12 | 25,51 | 0,02% | 136,00 |
| 09.03.2026 | 25,69 | 25,79 | 24,81 | 25,50 | -0,74% | 251,00 |
| 06.03.2026 | 26,25 | 26,91 | 25,14 | 25,69 | -2,11% | 60,00 |
| 05.03.2026 | 26,44 | 26,98 | 25,88 | 26,25 | -0,59% | - |
| 04.03.2026 | 26,77 | 26,98 | 25,42 | 26,40 | -1,60% | 600,00 |
| 03.03.2026 | 26,98 | 27,72 | 26,23 | 26,83 | -0,72% | 175,00 |
| 02.03.2026 | 27,52 | 27,88 | 26,98 | 27,03 | -1,66% | 15,00 |
| 27.02.2026 | 27,01 | 28,03 | 26,60 | 27,48 | 1,66% | 210,00 |
| 26.02.2026 | 28,42 | 28,77 | 27,02 | 27,03 | -4,99% | 312,00 |
| 25.02.2026 | 28,65 | 29,10 | 28,03 | 28,45 | -0,96% | 180,00 |
| 24.02.2026 | 30,71 | 30,71 | 27,49 | 28,73 | -5,85% | 290,00 |
| 23.02.2026 | 30,11 | 30,94 | 29,91 | 30,51 | 0,74% | 315,00 |
| 20.02.2026 | 30,36 | 30,51 | 30,00 | 30,29 | -0,03% | - |
| 19.02.2026 | 30,15 | 30,36 | 29,88 | 30,30 | 0,55% | 400,00 |
| 18.02.2026 | 29,79 | 30,30 | 29,78 | 30,13 | 1,11% | 536,00 |
| 17.02.2026 | 29,90 | 30,30 | 29,70 | 29,80 | -0,33% | 342,00 |
| 16.02.2026 | 29,80 | 30,00 | 29,80 | 29,90 | -0,33% | 15,00 |