29,802$
-0,13%
Echtzeit-Aktienkurs Option Care Health Inc.
Bid:
Ask:
Aktienkurse zur Option Care Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,02 | 30,10 | 29,71 | 29,78 | -0,20% | 819.207,00 |
| 16.05.2024 | 30,06 | 30,15 | 29,72 | 29,84 | -0,73% | 931.131,00 |
| 15.05.2024 | 30,20 | 30,41 | 29,77 | 30,06 | 0,30% | 1.541.596,00 |
| 14.05.2024 | 30,44 | 30,54 | 29,95 | 29,97 | -0,40% | 1.437.809,00 |
| 13.05.2024 | 30,38 | 30,61 | 30,04 | 30,09 | -0,10% | 738.205,00 |
| 10.05.2024 | 30,32 | 30,54 | 30,06 | 30,12 | -0,59% | 1.021.221,00 |
| 09.05.2024 | 30,17 | 30,33 | 29,77 | 30,30 | 0,26% | 1.321.648,00 |
| 08.05.2024 | 30,11 | 30,36 | 29,84 | 30,22 | -0,36% | 1.748.362,00 |
| 07.05.2024 | 30,13 | 30,66 | 30,05 | 30,33 | 1,03% | 1.361.266,00 |
| 06.05.2024 | 30,07 | 30,27 | 29,73 | 30,02 | 0,70% | 1.083.113,00 |
| 03.05.2024 | 30,27 | 30,27 | 29,23 | 29,81 | -0,27% | 2.075.681,00 |
| 02.05.2024 | 30,13 | 30,13 | 29,32 | 29,89 | -0,30% | 1.413.194,00 |
| 01.05.2024 | 29,63 | 30,40 | 28,75 | 29,98 | 0,30% | 1.507.151,00 |
| 30.04.2024 | 30,23 | 30,40 | 29,86 | 29,89 | -1,19% | 1.673.157,00 |
| 29.04.2024 | 29,75 | 30,72 | 29,62 | 30,25 | 2,16% | 1.514.864,00 |
| 26.04.2024 | 29,14 | 29,84 | 29,08 | 29,61 | 1,09% | 1.759.663,00 |
| 25.04.2024 | 29,78 | 29,86 | 28,86 | 29,29 | -2,14% | 2.224.997,00 |
| 24.04.2024 | 30,84 | 30,94 | 29,44 | 29,93 | -2,13% | 2.852.184,00 |
| 23.04.2024 | 31,00 | 31,48 | 29,37 | 30,58 | 0,51% | 3.555.990,00 |
| 22.04.2024 | 31,13 | 31,31 | 30,31 | 30,43 | -2,11% | 2.421.160,00 |
| 19.04.2024 | 30,85 | 31,49 | 30,67 | 31,08 | 0,58% | 2.029.765,00 |
| 18.04.2024 | 30,37 | 30,97 | 30,11 | 30,90 | 2,08% | 1.573.277,00 |
| 17.04.2024 | 31,39 | 31,67 | 30,27 | 30,27 | -3,38% | 1.089.870,00 |
| 16.04.2024 | 31,01 | 31,79 | 30,71 | 31,33 | 1,33% | 1.474.555,00 |
| 15.04.2024 | 30,58 | 30,95 | 30,35 | 30,92 | 1,64% | 1.451.326,00 |
| 12.04.2024 | 31,17 | 31,43 | 30,28 | 30,42 | -3,12% | 1.097.917,00 |
| 11.04.2024 | 31,44 | 31,61 | 30,83 | 31,40 | 0,10% | 1.203.219,00 |
| 10.04.2024 | 31,23 | 31,92 | 30,85 | 31,37 | -1,91% | 1.091.326,00 |
| 09.04.2024 | 31,63 | 31,98 | 31,46 | 31,98 | 1,72% | 742.146,00 |
| 08.04.2024 | 32,26 | 32,41 | 31,42 | 31,44 | -1,81% | 839.451,00 |
| 05.04.2024 | 31,55 | 32,25 | 31,45 | 32,02 | 1,04% | 504.841,00 |
| 04.04.2024 | 32,41 | 32,59 | 31,61 | 31,69 | -1,58% | 457.227,00 |
| 03.04.2024 | 31,74 | 32,26 | 31,70 | 32,20 | 0,75% | 544.709,00 |
| 02.04.2024 | 32,39 | 32,71 | 31,60 | 31,96 | -2,53% | 715.081,00 |
| 01.04.2024 | 33,59 | 33,62 | 32,51 | 32,79 | -2,24% | 664.179,00 |
| 28.03.2024 | 33,33 | 34,17 | 33,19 | 33,54 | 1,08% | 1.453.458,00 |
| 27.03.2024 | 33,00 | 33,21 | 32,49 | 33,18 | 1,00% | 725.070,00 |
| 26.03.2024 | 32,95 | 32,95 | 32,61 | 32,85 | 0,37% | 627.532,00 |
| 25.03.2024 | 32,69 | 32,96 | 32,50 | 32,73 | 0,15% | 553.944,00 |
| 22.03.2024 | 32,52 | 32,96 | 32,29 | 32,68 | 0,93% | 945.302,00 |
| 21.03.2024 | 32,80 | 32,81 | 32,13 | 32,38 | -0,71% | 878.392,00 |
| 20.03.2024 | 32,01 | 32,91 | 31,97 | 32,61 | 1,49% | 902.433,00 |
| 19.03.2024 | 31,61 | 32,21 | 31,47 | 32,13 | 1,90% | 989.832,00 |
| 18.03.2024 | 31,22 | 31,89 | 31,07 | 31,53 | 0,99% | 1.296.449,00 |
| 15.03.2024 | 30,98 | 31,87 | 30,87 | 31,22 | -1,82% | 2.814.910,00 |
| 14.03.2024 | 32,25 | 32,46 | 31,45 | 31,80 | -1,88% | 1.221.306,00 |
| 13.03.2024 | 32,67 | 32,93 | 32,20 | 32,41 | -1,01% | 868.260,00 |
| 12.03.2024 | 32,37 | 32,79 | 32,18 | 32,74 | 0,96% | 573.083,00 |
| 11.03.2024 | 32,33 | 33,03 | 32,25 | 32,43 | 0,28% | 677.884,00 |
| 08.03.2024 | 33,11 | 33,38 | 32,27 | 32,34 | -1,82% | 1.038.458,00 |
| 07.03.2024 | 32,62 | 33,07 | 32,36 | 32,94 | 1,79% | 976.241,00 |
| 06.03.2024 | 32,70 | 32,93 | 32,11 | 32,36 | -0,49% | 702.833,00 |
| 05.03.2024 | 32,85 | 32,97 | 32,25 | 32,52 | -0,82% | 902.179,00 |
| 04.03.2024 | 32,19 | 33,27 | 32,13 | 32,79 | 2,09% | 1.328.270,00 |
| 01.03.2024 | 32,43 | 32,49 | 31,72 | 32,12 | -0,40% | 1.458.593,00 |
| 29.02.2024 | 32,50 | 32,75 | 31,29 | 32,25 | 2,02% | 1.684.378,00 |
| 28.02.2024 | 32,43 | 32,60 | 31,47 | 31,61 | -3,57% | 1.608.990,00 |
| 27.02.2024 | 31,37 | 32,81 | 31,27 | 32,78 | 4,83% | 1.850.425,00 |
| 26.02.2024 | 31,95 | 32,23 | 31,23 | 31,27 | -3,01% | 2.121.912,00 |
| 23.02.2024 | 32,57 | 32,95 | 31,53 | 32,24 | -0,95% | 2.047.187,00 |
| 22.02.2024 | 34,00 | 34,63 | 31,46 | 32,55 | -2,43% | 3.190.995,00 |
| 21.02.2024 | 33,15 | 33,77 | 33,08 | 33,36 | -0,27% | 1.960.765,00 |
| 20.02.2024 | 33,53 | 33,95 | 33,22 | 33,45 | -1,41% | 1.242.392,00 |
| 16.02.2024 | 33,46 | 34,40 | 33,23 | 33,93 | 1,31% | 1.794.558,00 |
| 15.02.2024 | 33,00 | 33,69 | 32,87 | 33,49 | 1,98% | 1.203.522,00 |
| 14.02.2024 | 32,45 | 32,95 | 32,45 | 32,84 | 1,83% | 750.980,00 |
| 13.02.2024 | 32,33 | 32,94 | 32,04 | 32,25 | -2,63% | 1.099.702,00 |
| 12.02.2024 | 32,67 | 33,34 | 32,67 | 33,12 | 1,19% | 1.007.946,00 |
| 09.02.2024 | 32,81 | 32,90 | 32,30 | 32,73 | 0,86% | 716.931,00 |
| 08.02.2024 | 31,63 | 32,59 | 31,38 | 32,45 | 3,05% | 1.208.067,00 |
| 07.02.2024 | 32,07 | 32,23 | 31,41 | 31,49 | -1,07% | 944.486,00 |
| 06.02.2024 | 31,21 | 31,89 | 31,19 | 31,83 | 1,89% | 669.787,00 |
| 05.02.2024 | 31,34 | 31,46 | 31,05 | 31,24 | -0,95% | 798.456,00 |
| 02.02.2024 | 31,49 | 31,75 | 31,33 | 31,54 | -0,47% | 591.671,00 |
| 01.02.2024 | 31,36 | 31,75 | 31,27 | 31,69 | 1,51% | 1.105.149,00 |
| 31.01.2024 | 31,46 | 31,89 | 31,16 | 31,22 | -0,83% | 1.339.068,00 |
| 30.01.2024 | 31,64 | 31,93 | 31,25 | 31,48 | -0,57% | 700.013,00 |
| 29.01.2024 | 31,05 | 31,66 | 30,74 | 31,66 | 1,83% | 1.314.123,00 |
| 26.01.2024 | 31,57 | 31,68 | 31,07 | 31,09 | -0,80% | 1.278.863,00 |
| 25.01.2024 | 32,33 | 32,65 | 30,90 | 31,34 | -2,22% | 1.758.820,00 |
| 24.01.2024 | 32,60 | 32,60 | 31,97 | 32,05 | -0,53% | 991.342,00 |
| 23.01.2024 | 32,72 | 32,76 | 31,92 | 32,22 | -0,71% | 1.016.131,00 |
| 22.01.2024 | 32,28 | 32,74 | 32,11 | 32,45 | 1,31% | 915.156,00 |
| 19.01.2024 | 32,50 | 32,50 | 31,96 | 32,03 | -0,99% | 865.189,00 |
| 18.01.2024 | 32,23 | 32,36 | 31,83 | 32,35 | 0,73% | 1.276.152,00 |
| 17.01.2024 | 32,00 | 32,55 | 31,93 | 32,12 | -0,51% | 1.069.862,00 |
| 16.01.2024 | 31,62 | 32,30 | 31,28 | 32,28 | 1,19% | 1.405.754,00 |
| 12.01.2024 | 32,42 | 32,42 | 31,61 | 31,90 | -0,78% | 926.590,00 |
| 11.01.2024 | 31,98 | 32,44 | 31,68 | 32,15 | 0,09% | 1.195.489,00 |
| 10.01.2024 | 32,39 | 32,56 | 31,54 | 32,12 | -0,74% | 2.314.454,00 |
| 09.01.2024 | 32,79 | 33,03 | 32,30 | 32,36 | -2,53% | 1.432.583,00 |
| 08.01.2024 | 32,58 | 33,33 | 32,32 | 33,20 | 1,84% | 1.065.857,00 |
| 05.01.2024 | 32,83 | 33,18 | 32,51 | 32,60 | -0,97% | 1.921.075,00 |
| 04.01.2024 | 33,40 | 33,40 | 32,20 | 32,92 | -0,96% | 2.279.868,00 |
| 03.01.2024 | 34,43 | 34,53 | 33,16 | 33,24 | -3,12% | 2.077.320,00 |
| 02.01.2024 | 33,63 | 34,36 | 33,49 | 34,31 | 1,84% | 1.103.517,00 |
| 29.12.2023 | 33,95 | 34,00 | 33,64 | 33,69 | -0,97% | 1.052.256,00 |
| 28.12.2023 | 33,94 | 34,30 | 33,94 | 34,02 | 0,09% | 766.071,00 |
| 27.12.2023 | 34,09 | 34,12 | 33,70 | 33,99 | 0,00% | 808.136,00 |
| 26.12.2023 | 33,83 | 34,24 | 33,66 | 33,99 | 0,68% | 960.597,00 |