11,320$
0,80%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,27 | 11,73 | 11,06 | 11,31 | 0,71% | 1.099.176,00 |
| 12.02.2026 | 11,00 | 11,45 | 10,76 | 11,23 | 2,65% | 1.494.941,00 |
| 11.02.2026 | 12,05 | 12,05 | 10,28 | 10,94 | -3,44% | 1.766.769,00 |
| 10.02.2026 | 11,36 | 11,66 | 11,11 | 11,33 | -0,61% | 1.176.519,00 |
| 09.02.2026 | 11,76 | 11,76 | 10,70 | 11,40 | -2,15% | 1.477.663,00 |
| 06.02.2026 | 12,00 | 12,30 | 11,50 | 11,65 | -2,80% | 1.428.116,00 |
| 05.02.2026 | 13,28 | 13,74 | 11,87 | 11,99 | -11,29% | 1.120.366,00 |
| 04.02.2026 | 13,40 | 13,76 | 12,48 | 13,51 | 2,50% | 1.560.391,00 |
| 03.02.2026 | 14,86 | 14,99 | 13,03 | 13,18 | -11,31% | 1.797.240,00 |
| 02.02.2026 | 14,72 | 15,08 | 14,31 | 14,86 | -0,60% | 1.037.910,00 |
| 30.01.2026 | 14,92 | 15,20 | 14,66 | 14,95 | -0,60% | 1.064.980,00 |
| 29.01.2026 | 15,40 | 15,49 | 14,67 | 15,04 | -2,40% | 1.018.239,00 |
| 28.01.2026 | 16,46 | 16,46 | 15,31 | 15,41 | -5,40% | 1.051.484,00 |
| 27.01.2026 | 16,37 | 16,54 | 15,45 | 16,29 | -0,37% | 1.204.119,00 |
| 26.01.2026 | 16,39 | 16,86 | 16,16 | 16,35 | -1,03% | 875.375,00 |
| 23.01.2026 | 16,26 | 17,27 | 16,25 | 16,52 | 2,86% | 1.376.049,00 |
| 22.01.2026 | 15,76 | 16,53 | 15,51 | 16,06 | 2,75% | 977.005,00 |
| 21.01.2026 | 15,74 | 15,86 | 15,00 | 15,63 | -0,70% | 1.660.397,00 |
| 20.01.2026 | 15,60 | 15,88 | 15,37 | 15,74 | -2,36% | 920.064,00 |
| 16.01.2026 | 15,67 | 16,50 | 15,45 | 16,12 | 3,00% | 1.355.586,00 |
| 15.01.2026 | 15,58 | 16,09 | 15,23 | 15,65 | 0,97% | 957.204,00 |
| 14.01.2026 | 16,10 | 16,18 | 15,16 | 15,50 | -3,91% | 866.478,00 |
| 13.01.2026 | 16,32 | 16,35 | 15,60 | 16,13 | 0,06% | 795.945,00 |
| 12.01.2026 | 15,64 | 16,14 | 14,83 | 16,12 | 4,61% | 1.219.823,00 |
| 09.01.2026 | 16,16 | 16,28 | 15,24 | 15,41 | -6,27% | 979.570,00 |
| 08.01.2026 | 16,65 | 16,99 | 16,32 | 16,44 | -0,78% | 820.652,00 |
| 07.01.2026 | 16,04 | 16,89 | 16,03 | 16,57 | 3,30% | 1.017.346,00 |
| 06.01.2026 | 15,05 | 16,12 | 14,81 | 16,04 | 6,86% | 926.454,00 |
| 05.01.2026 | 14,84 | 15,18 | 14,80 | 15,01 | 0,74% | 841.875,00 |
| 02.01.2026 | 15,89 | 15,89 | 14,82 | 14,90 | -5,58% | 727.057,00 |
| 31.12.2025 | 15,23 | 15,85 | 15,10 | 15,78 | 2,87% | 1.507.602,00 |
| 30.12.2025 | 15,98 | 16,11 | 15,31 | 15,34 | -4,90% | 882.266,00 |
| 29.12.2025 | 16,20 | 16,52 | 15,74 | 16,13 | 1,13% | 1.213.817,00 |
| 26.12.2025 | 15,89 | 15,99 | 15,21 | 15,95 | 0,19% | 716.065,00 |
| 24.12.2025 | 15,30 | 16,09 | 15,30 | 15,92 | 4,19% | 505.532,00 |
| 23.12.2025 | 15,62 | 15,62 | 15,01 | 15,28 | -1,36% | 634.747,00 |
| 22.12.2025 | 14,51 | 15,56 | 14,51 | 15,49 | 6,83% | 1.331.170,00 |
| 19.12.2025 | 14,43 | 14,55 | 14,16 | 14,50 | 0,55% | 939.288,00 |
| 18.12.2025 | 14,58 | 14,94 | 14,27 | 14,42 | -0,07% | 800.436,00 |
| 17.12.2025 | 14,61 | 14,83 | 14,29 | 14,43 | -1,23% | 784.921,00 |
| 16.12.2025 | 14,55 | 14,80 | 14,32 | 14,61 | 0,14% | 579.767,00 |
| 15.12.2025 | 15,10 | 15,10 | 14,55 | 14,59 | -3,38% | 554.658,00 |
| 12.12.2025 | 15,42 | 15,45 | 14,94 | 15,10 | -2,01% | 746.519,00 |
| 11.12.2025 | 15,15 | 15,66 | 14,86 | 15,41 | 0,65% | 1.117.997,00 |
| 10.12.2025 | 15,51 | 15,58 | 15,17 | 15,31 | -2,17% | 1.611.767,00 |
| 09.12.2025 | 15,84 | 15,97 | 15,25 | 15,65 | 0,00% | 1.107.942,00 |
| 08.12.2025 | 17,44 | 17,47 | 15,58 | 15,65 | -10,52% | 2.348.605,00 |
| 05.12.2025 | 17,17 | 17,53 | 16,28 | 17,49 | 0,58% | 1.435.468,00 |
| 04.12.2025 | 16,11 | 17,53 | 15,93 | 17,39 | 7,81% | 2.175.337,00 |
| 03.12.2025 | 17,75 | 18,35 | 16,01 | 16,13 | -12,57% | 6.895.723,00 |
| 02.12.2025 | 18,77 | 19,26 | 18,42 | 18,45 | -1,49% | 634.763,00 |
| 01.12.2025 | 18,47 | 18,82 | 18,15 | 18,73 | 0,00% | 392.916,00 |
| 28.11.2025 | 18,14 | 18,89 | 17,70 | 18,73 | 2,91% | 287.203,00 |
| 26.11.2025 | 18,13 | 18,47 | 17,50 | 18,20 | 0,39% | 587.441,00 |
| 25.11.2025 | 18,08 | 18,60 | 17,77 | 18,13 | -0,06% | 943.571,00 |
| 24.11.2025 | 18,73 | 19,01 | 18,00 | 18,14 | -2,47% | 604.532,00 |
| 21.11.2025 | 18,23 | 18,95 | 17,88 | 18,60 | 2,37% | 554.105,00 |
| 20.11.2025 | 19,28 | 19,60 | 17,83 | 18,17 | -4,92% | 603.340,00 |
| 19.11.2025 | 19,05 | 19,48 | 18,65 | 19,11 | 0,53% | 400.461,00 |
| 18.11.2025 | 19,41 | 19,45 | 18,79 | 19,01 | -2,31% | 377.426,00 |
| 17.11.2025 | 20,01 | 20,04 | 19,22 | 19,46 | -2,94% | 342.403,00 |
| 14.11.2025 | 20,51 | 20,83 | 20,01 | 20,05 | -3,47% | 365.046,00 |
| 13.11.2025 | 21,56 | 21,67 | 20,75 | 20,77 | -3,17% | 340.521,00 |
| 12.11.2025 | 20,81 | 21,46 | 20,72 | 21,45 | 3,08% | 313.350,00 |
| 11.11.2025 | 20,65 | 21,62 | 20,45 | 20,81 | 0,77% | 539.247,00 |
| 10.11.2025 | 20,51 | 20,98 | 19,93 | 20,65 | 1,67% | 837.860,00 |
| 07.11.2025 | 22,75 | 22,91 | 19,00 | 20,31 | -7,13% | 1.750.336,00 |
| 06.11.2025 | 23,04 | 24,03 | 21,68 | 21,87 | -6,14% | 1.237.913,00 |
| 05.11.2025 | 25,24 | 25,54 | 23,23 | 23,30 | -8,12% | 1.742.051,00 |
| 04.11.2025 | 24,68 | 25,61 | 24,05 | 25,36 | -1,21% | 675.377,00 |
| 03.11.2025 | 24,97 | 26,13 | 24,05 | 25,67 | 4,48% | 714.849,00 |
| 31.10.2025 | 24,24 | 24,71 | 23,87 | 24,57 | 1,28% | 290.913,00 |
| 30.10.2025 | 25,30 | 25,75 | 24,20 | 24,26 | -3,73% | 504.303,00 |
| 29.10.2025 | 26,70 | 26,79 | 24,71 | 25,20 | -5,90% | 651.313,00 |
| 28.10.2025 | 26,42 | 26,92 | 26,10 | 26,78 | 1,36% | 223.277,00 |
| 27.10.2025 | 26,29 | 26,65 | 25,75 | 26,42 | 2,13% | 238.931,00 |
| 24.10.2025 | 25,65 | 26,39 | 25,41 | 25,87 | 0,74% | 139.175,00 |
| 23.10.2025 | 25,09 | 25,69 | 24,27 | 25,68 | 3,09% | 336.533,00 |
| 22.10.2025 | 25,51 | 25,51 | 24,45 | 24,91 | -0,84% | 153.416,00 |
| 21.10.2025 | 25,06 | 25,55 | 24,57 | 25,12 | -0,24% | 160.643,00 |
| 20.10.2025 | 25,22 | 25,70 | 25,13 | 25,18 | 1,08% | 128.769,00 |
| 17.10.2025 | 24,69 | 25,04 | 23,56 | 24,91 | -0,12% | 323.999,00 |
| 16.10.2025 | 25,47 | 25,71 | 24,88 | 24,94 | -1,85% | 226.922,00 |
| 15.10.2025 | 24,58 | 26,00 | 24,58 | 25,41 | 3,63% | 357.729,00 |
| 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 |