25,695$
4,79%
Echtzeit-Aktienkurs Omada Health Inc
Bid:
Ask:
Aktienkurse zur Omada Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,75 | 25,98 | 24,75 | 25,70 | 4,79% | 40.253,00 |
| 14.10.2025 | 23,66 | 24,95 | 22,76 | 24,52 | 2,17% | 177.640,00 |
| 13.10.2025 | 24,24 | 25,00 | 24,00 | 24,00 | -0,04% | 184.086,00 |
| 10.10.2025 | 24,56 | 24,60 | 23,30 | 24,01 | -0,91% | 325.412,00 |
| 09.10.2025 | 24,05 | 24,75 | 23,50 | 24,23 | 1,04% | 363.117,00 |
| 08.10.2025 | 23,61 | 25,28 | 23,50 | 23,98 | 2,92% | 941.211,00 |
| 07.10.2025 | 22,57 | 23,35 | 22,15 | 23,30 | 4,06% | 494.040,00 |
| 06.10.2025 | 22,08 | 22,87 | 22,08 | 22,39 | 2,14% | 329.858,00 |
| 03.10.2025 | 22,31 | 23,35 | 21,92 | 21,92 | -3,18% | 44.046,00 |
| 02.10.2025 | 22,58 | 22,81 | 22,24 | 22,64 | 0,96% | 430.009,00 |
| 01.10.2025 | 22,01 | 22,67 | 21,50 | 22,43 | 1,42% | 275.201,00 |
| 30.09.2025 | 22,39 | 22,62 | 21,81 | 22,11 | -0,94% | 532.990,00 |
| 29.09.2025 | 22,97 | 23,19 | 21,53 | 22,32 | -2,02% | 468.440,00 |
| 26.09.2025 | 23,20 | 23,37 | 22,19 | 22,78 | -1,30% | 518.205,00 |
| 25.09.2025 | 22,82 | 23,14 | 22,00 | 23,08 | 0,35% | 451.299,00 |
| 24.09.2025 | 23,08 | 23,80 | 22,50 | 23,00 | -1,88% | 465.145,00 |
| 23.09.2025 | 23,29 | 23,77 | 23,12 | 23,44 | 0,51% | 236.231,00 |
| 22.09.2025 | 22,75 | 23,38 | 22,36 | 23,32 | 2,64% | 539.931,00 |
| 19.09.2025 | 23,09 | 23,33 | 22,54 | 22,72 | -0,18% | 1.975.041,00 |
| 18.09.2025 | 22,98 | 22,98 | 21,85 | 22,76 | 1,02% | 518.778,00 |
| 17.09.2025 | 23,80 | 24,10 | 22,52 | 22,53 | -4,86% | 368.219,00 |
| 16.09.2025 | 22,34 | 23,76 | 22,12 | 23,68 | 6,96% | 809.371,00 |
| 15.09.2025 | 21,94 | 22,31 | 21,63 | 22,14 | 0,82% | 277.879,00 |
| 12.09.2025 | 22,20 | 22,35 | 21,87 | 21,96 | -0,72% | 180.664,00 |
| 11.09.2025 | 21,40 | 22,41 | 21,11 | 22,12 | 2,50% | 537.408,00 |
| 10.09.2025 | 23,64 | 23,64 | 21,58 | 21,58 | -8,17% | 436.427,00 |
| 09.09.2025 | 24,04 | 24,30 | 22,91 | 23,50 | -2,21% | 268.830,00 |
| 08.09.2025 | 24,35 | 24,60 | 23,27 | 24,03 | -1,03% | 518.958,00 |
| 05.09.2025 | 23,14 | 24,30 | 23,03 | 24,28 | 2,36% | 370.729,00 |
| 04.09.2025 | 23,41 | 23,87 | 22,38 | 23,72 | 0,68% | 306.866,00 |
| 03.09.2025 | 23,90 | 24,28 | 23,40 | 23,56 | -0,88% | 468.527,00 |
| 02.09.2025 | 23,28 | 24,12 | 22,91 | 23,77 | 0,34% | 374.813,00 |
| 29.08.2025 | 23,88 | 24,39 | 23,69 | 23,69 | 0,25% | 534.216,00 |
| 28.08.2025 | 23,42 | 24,38 | 23,42 | 23,63 | 1,33% | 477.068,00 |
| 27.08.2025 | 21,85 | 23,32 | 21,51 | 23,32 | 7,76% | 549.367,00 |
| 26.08.2025 | 21,11 | 21,98 | 21,11 | 21,64 | 3,05% | 328.086,00 |