19,352$
-0,20%
Echtzeit-Aktienkurs Omada Health Inc
Bid:
Ask:
Aktienkurse zur Omada Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,50 | 19,50 | 18,68 | 19,37 | -0,10% | 1.156.446,00 |
| 28.09.2026 | 19,60 | 19,60 | 19,18 | 19,39 | -1,37% | 1.762.189,00 |
| 25.09.2026 | 19,74 | 20,05 | 19,63 | 19,66 | -0,30% | 873.791,00 |
| 24.09.2026 | 20,56 | 20,95 | 19,64 | 19,72 | -4,69% | 962.543,00 |
| 23.09.2026 | 21,21 | 21,38 | 20,42 | 20,69 | -3,18% | 713.088,00 |
| 22.09.2026 | 20,86 | 21,52 | 20,18 | 21,37 | 3,69% | 1.316.442,00 |
| 21.09.2026 | 20,42 | 20,73 | 20,12 | 20,61 | 0,88% | 791.553,00 |
| 18.09.2026 | 19,80 | 20,74 | 19,64 | 20,43 | 3,03% | 6.709.684,00 |
| 17.09.2026 | 20,00 | 20,33 | 19,79 | 19,83 | 0,35% | 1.322.606,00 |
| 16.09.2026 | 19,65 | 20,11 | 19,54 | 19,76 | 0,46% | 887.018,00 |
| 15.09.2026 | 20,24 | 20,68 | 19,63 | 19,67 | -4,05% | 1.662.876,00 |
| 14.09.2026 | 19,95 | 21,10 | 19,94 | 20,50 | 4,27% | 996.970,00 |
| 11.09.2026 | 21,73 | 21,73 | 19,31 | 19,66 | -8,56% | 1.647.695,00 |
| 10.09.2026 | 21,27 | 22,79 | 21,20 | 21,50 | 0,00% | 1.157.236,00 |
| 09.09.2026 | 22,02 | 22,11 | 21,40 | 21,50 | -3,07% | 1.615.600,00 |
| 08.09.2026 | 22,43 | 22,63 | 22,04 | 22,18 | -2,59% | 1.002.634,00 |
| 04.09.2026 | 22,12 | 22,97 | 21,86 | 22,77 | 2,15% | 877.387,00 |
| 03.09.2026 | 22,89 | 22,89 | 21,80 | 22,29 | -4,38% | 1.369.688,00 |
| 02.09.2026 | 23,00 | 23,73 | 22,84 | 23,31 | 2,06% | 1.225.981,00 |
| 01.09.2026 | 24,14 | 24,58 | 22,69 | 22,84 | -6,97% | 1.429.651,00 |
| 31.08.2026 | 23,61 | 24,60 | 23,61 | 24,55 | 3,63% | 1.404.749,00 |
| 28.08.2026 | 24,32 | 24,60 | 23,63 | 23,69 | -2,39% | 1.042.266,00 |
| 27.08.2026 | 24,32 | 25,45 | 24,15 | 24,27 | 1,29% | 1.107.602,00 |
| 26.08.2026 | 23,93 | 24,35 | 23,72 | 23,96 | 0,08% | 439.653,00 |
| 25.08.2026 | 24,12 | 24,56 | 23,73 | 23,94 | -0,58% | 653.211,00 |
| 24.08.2026 | 23,94 | 24,94 | 23,61 | 24,08 | 0,80% | 942.471,00 |
| 21.08.2026 | 23,71 | 24,07 | 23,50 | 23,89 | 0,76% | 484.186,00 |
| 20.08.2026 | 24,39 | 24,97 | 23,67 | 23,71 | -3,11% | 727.508,00 |
| 19.08.2026 | 24,11 | 24,68 | 23,77 | 24,47 | 3,03% | 1.800.011,00 |
| 18.08.2026 | 23,42 | 23,96 | 23,42 | 23,75 | 0,00% | 577.661,00 |
| 17.08.2026 | 23,96 | 24,11 | 23,48 | 23,75 | -1,21% | 962.201,00 |
| 14.08.2026 | 24,77 | 24,92 | 23,84 | 24,04 | -1,35% | 948.436,00 |
| 13.08.2026 | 23,96 | 24,74 | 23,96 | 24,37 | 2,22% | 1.408.266,00 |
| 12.08.2026 | 24,00 | 24,09 | 23,60 | 23,84 | -0,71% | 1.552.484,00 |
| 11.08.2026 | 24,75 | 25,09 | 23,66 | 24,01 | -3,92% | 1.906.483,00 |
| 10.08.2026 | 23,94 | 25,17 | 23,89 | 24,99 | 5,58% | 2.733.202,00 |
| 07.08.2026 | 20,71 | 24,36 | 20,49 | 23,67 | 21,14% | 4.921.543,00 |
| 06.08.2026 | 18,78 | 19,87 | 18,61 | 19,54 | 2,25% | 2.262.924,00 |
| 05.08.2026 | 19,91 | 20,39 | 18,86 | 19,11 | -5,30% | 2.078.670,00 |
| 04.08.2026 | 20,53 | 20,68 | 20,02 | 20,18 | -1,61% | 889.429,00 |
| 03.08.2026 | 20,29 | 20,60 | 20,15 | 20,51 | 3,38% | 861.356,00 |
| 31.07.2026 | 19,75 | 20,03 | 19,48 | 19,84 | 0,76% | 1.526.050,00 |
| 30.07.2026 | 19,47 | 19,81 | 18,24 | 19,69 | 0,41% | 1.143.192,00 |
| 29.07.2026 | 20,38 | 20,79 | 19,56 | 19,61 | -4,01% | 840.854,00 |
| 28.07.2026 | 20,77 | 20,97 | 19,41 | 20,43 | -0,73% | 2.197.832,00 |
| 27.07.2026 | 20,94 | 21,48 | 20,22 | 20,58 | 0,24% | 1.967.861,00 |
| 24.07.2026 | 21,50 | 21,60 | 20,51 | 20,53 | -3,16% | 1.224.932,00 |
| 23.07.2026 | 21,55 | 21,74 | 21,07 | 21,20 | -2,93% | 1.901.276,00 |
| 22.07.2026 | 22,65 | 22,75 | 21,77 | 21,84 | -5,00% | 1.102.204,00 |
| 21.07.2026 | 23,79 | 23,98 | 22,68 | 22,99 | -3,77% | 907.444,00 |
| 20.07.2026 | 23,83 | 23,97 | 23,26 | 23,89 | 0,80% | 885.770,00 |
| 17.07.2026 | 23,84 | 24,00 | 23,27 | 23,70 | 0,13% | 1.109.471,00 |
| 16.07.2026 | 23,81 | 24,43 | 23,51 | 23,67 | -0,25% | 1.319.098,00 |
| 15.07.2026 | 23,96 | 24,28 | 23,30 | 23,73 | 1,24% | 1.737.194,00 |
| 14.07.2026 | 22,99 | 23,69 | 22,83 | 23,44 | -0,26% | 567.054,00 |
| 13.07.2026 | 23,57 | 24,05 | 23,38 | 23,50 | 0,95% | 1.125.531,00 |
| 10.07.2026 | 23,56 | 23,75 | 22,72 | 23,28 | -1,15% | 734.864,00 |
| 09.07.2026 | 22,66 | 23,68 | 22,25 | 23,55 | 2,48% | 954.323,00 |
| 08.07.2026 | 22,96 | 23,39 | 22,42 | 22,98 | -0,09% | 1.252.153,00 |
| 07.07.2026 | 22,85 | 23,90 | 22,39 | 23,00 | 0,66% | 2.544.554,00 |
| 06.07.2026 | 22,10 | 22,99 | 21,83 | 22,85 | 2,05% | 727.967,00 |
| 02.07.2026 | 22,62 | 22,87 | 22,20 | 22,39 | -1,02% | 835.373,00 |
| 01.07.2026 | 22,04 | 23,11 | 22,04 | 22,62 | 3,05% | 1.403.265,00 |
| 30.06.2026 | 21,66 | 22,05 | 21,53 | 21,95 | 1,29% | 853.689,00 |
| 29.06.2026 | 20,33 | 21,93 | 20,32 | 21,67 | 3,73% | 1.772.005,00 |
| 26.06.2026 | 18,90 | 20,98 | 18,90 | 20,89 | 10,53% | 3.310.814,00 |
| 25.06.2026 | 18,55 | 19,02 | 18,41 | 18,90 | 1,61% | 908.389,00 |
| 24.06.2026 | 18,40 | 19,05 | 18,26 | 18,60 | 1,64% | 707.337,00 |
| 23.06.2026 | 17,80 | 18,84 | 17,80 | 18,30 | 1,78% | 1.149.935,00 |
| 22.06.2026 | 17,81 | 18,42 | 17,67 | 17,98 | 1,93% | 1.209.494,00 |
| 18.06.2026 | 17,30 | 17,70 | 16,96 | 17,64 | 2,26% | 788.987,00 |
| 17.06.2026 | 17,08 | 17,65 | 16,89 | 17,25 | 0,82% | 777.403,00 |
| 16.06.2026 | 17,34 | 17,62 | 16,90 | 17,11 | -1,27% | 729.887,00 |
| 15.06.2026 | 17,39 | 17,56 | 17,02 | 17,33 | 1,11% | 901.200,00 |
| 12.06.2026 | 17,71 | 17,79 | 16,97 | 17,14 | -3,33% | 672.186,00 |
| 11.06.2026 | 16,98 | 17,80 | 16,71 | 17,73 | 3,68% | 814.768,00 |
| 10.06.2026 | 17,83 | 18,04 | 16,80 | 17,10 | -6,66% | 1.819.133,00 |
| 09.06.2026 | 17,82 | 18,56 | 17,74 | 18,32 | 2,46% | 901.394,00 |
| 08.06.2026 | 17,94 | 18,15 | 17,77 | 17,88 | -0,28% | 587.644,00 |
| 05.06.2026 | 18,38 | 18,65 | 17,90 | 17,93 | -1,54% | 1.066.873,00 |
| 04.06.2026 | 17,24 | 18,68 | 17,24 | 18,21 | 5,08% | 969.386,00 |
| 03.06.2026 | 17,79 | 17,87 | 16,97 | 17,33 | -2,59% | 1.108.967,00 |
| 02.06.2026 | 18,35 | 18,65 | 17,74 | 17,79 | -3,21% | 1.216.944,00 |
| 01.06.2026 | 18,00 | 18,71 | 17,77 | 18,38 | 2,28% | 1.153.347,00 |
| 29.05.2026 | 17,93 | 18,63 | 17,76 | 17,97 | 0,84% | 1.452.859,00 |
| 28.05.2026 | 16,46 | 17,85 | 16,36 | 17,82 | 8,26% | 1.633.604,00 |
| 27.05.2026 | 16,10 | 16,69 | 16,02 | 16,46 | 2,24% | 1.059.005,00 |
| 26.05.2026 | 16,51 | 16,83 | 16,05 | 16,10 | -2,48% | 516.432,00 |
| 22.05.2026 | 16,48 | 16,90 | 16,23 | 16,51 | 0,43% | 560.306,00 |
| 21.05.2026 | 16,45 | 16,59 | 15,97 | 16,44 | -0,48% | 422.668,00 |
| 20.05.2026 | 16,59 | 16,88 | 16,33 | 16,52 | -0,48% | 626.308,00 |
| 19.05.2026 | 16,72 | 16,90 | 16,37 | 16,60 | 0,79% | 850.700,00 |
| 18.05.2026 | 16,79 | 17,10 | 16,25 | 16,47 | -0,54% | 1.042.894,00 |
| 15.05.2026 | 16,39 | 16,94 | 16,17 | 16,56 | -0,12% | 1.336.649,00 |
| 14.05.2026 | 16,06 | 16,68 | 15,67 | 16,58 | 3,37% | 1.644.641,00 |
| 13.05.2026 | 14,73 | 16,23 | 14,50 | 16,04 | 7,58% | 3.172.154,00 |
| 12.05.2026 | 14,65 | 15,00 | 14,30 | 14,91 | 1,50% | 1.354.855,00 |
| 11.05.2026 | 14,90 | 15,19 | 14,35 | 14,69 | -0,88% | 1.442.831,00 |
| 08.05.2026 | 16,48 | 16,66 | 14,49 | 14,82 | -9,63% | 3.233.551,00 |
| 07.05.2026 | 15,98 | 16,62 | 15,78 | 16,40 | 3,40% | 2.112.510,00 |