14,350$
2,14%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,76 | 15,02 | 13,65 | 14,35 | 2,14% | 1.515.211,00 |
| 06.03.2026 | 13,61 | 14,37 | 12,86 | 14,05 | 3,54% | 1.877.358,00 |
| 05.03.2026 | 13,50 | 14,16 | 13,20 | 13,57 | 0,37% | 960.120,00 |
| 04.03.2026 | 13,04 | 13,82 | 12,86 | 13,52 | 4,00% | 1.423.097,00 |
| 03.03.2026 | 12,61 | 13,33 | 12,18 | 13,00 | 0,78% | 1.954.637,00 |
| 02.03.2026 | 11,98 | 13,00 | 11,92 | 12,90 | 5,05% | 1.285.402,00 |
| 27.02.2026 | 12,67 | 12,79 | 12,09 | 12,28 | -5,17% | 841.414,00 |
| 26.02.2026 | 12,09 | 12,99 | 11,94 | 12,95 | 8,37% | 935.572,00 |
| 25.02.2026 | 11,50 | 12,13 | 11,45 | 11,95 | 3,73% | 1.322.882,00 |
| 24.02.2026 | 11,18 | 11,77 | 11,13 | 11,52 | 3,13% | 1.450.714,00 |
| 23.02.2026 | 11,85 | 11,99 | 11,00 | 11,17 | -3,87% | 1.637.083,00 |
| 20.02.2026 | 11,90 | 12,16 | 11,61 | 11,62 | -2,27% | 1.329.159,00 |
| 19.02.2026 | 11,57 | 11,94 | 11,40 | 11,89 | 1,45% | 469.778,00 |
| 18.02.2026 | 11,49 | 11,93 | 11,16 | 11,72 | 2,27% | 929.616,00 |
| 17.02.2026 | 11,23 | 11,92 | 10,99 | 11,46 | 1,33% | 1.584.555,00 |
| 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 |