12,390€
1,47%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,34 | 12,37 | 12,33 | 12,37 | 1,31% | - |
| 17.12.2025 | 12,53 | 12,82 | 12,19 | 12,21 | -1,69% | - |
| 16.12.2025 | 12,32 | 12,68 | 12,21 | 12,42 | -4,83% | - |
| 12.12.2025 | 13,10 | 13,24 | 12,97 | 13,05 | 0,08% | - |
| 11.12.2025 | 12,93 | 13,33 | 12,64 | 13,04 | -1,29% | 40,00 |
| 10.12.2025 | 13,46 | 13,99 | 13,02 | 13,21 | -1,93% | - |
| 09.12.2025 | 13,45 | 13,73 | 13,10 | 13,47 | -1,61% | - |
| 08.12.2025 | 15,06 | 15,40 | 13,69 | 13,69 | -8,24% | - |
| 05.12.2025 | 14,98 | 15,05 | 14,05 | 14,92 | 1,70% | - |
| 04.12.2025 | 13,93 | 14,85 | 13,69 | 14,67 | 6,07% | - |
| 03.12.2025 | 15,89 | 15,93 | 13,76 | 13,83 | -15,57% | - |
| 02.12.2025 | 16,10 | 16,62 | 16,09 | 16,38 | 1,87% | - |
| 01.12.2025 | 15,92 | 16,18 | 15,51 | 16,08 | 0,25% | - |
| 28.11.2025 | 15,75 | 16,64 | 15,32 | 16,04 | 2,04% | - |
| 26.11.2025 | 15,75 | 15,94 | 15,18 | 15,72 | 0,83% | - |
| 25.11.2025 | 15,72 | 16,08 | 15,36 | 15,59 | -0,06% | - |
| 24.11.2025 | 16,23 | 16,49 | 15,60 | 15,60 | -3,88% | - |
| 21.11.2025 | 15,76 | 16,47 | 15,60 | 16,23 | -2,93% | - |
| 20.11.2025 | 16,90 | 16,98 | 16,37 | 16,72 | 0,84% | - |
| 19.11.2025 | 16,37 | 16,95 | 16,13 | 16,58 | 0,30% | - |
| 18.11.2025 | 16,62 | 16,99 | 16,24 | 16,53 | -1,20% | - |
| 17.11.2025 | 17,38 | 17,46 | 16,56 | 16,73 | -3,63% | 400,00 |
| 14.11.2025 | 17,83 | 17,90 | 17,34 | 17,36 | -4,30% | - |
| 13.11.2025 | 18,56 | 18,68 | 18,10 | 18,14 | 1,06% | - |
| 12.11.2025 | 18,07 | 18,34 | 17,66 | 17,95 | -0,61% | - |
| 11.11.2025 | 17,84 | 18,59 | 17,33 | 18,06 | 2,85% | - |
| 10.11.2025 | 17,70 | 18,12 | 17,25 | 17,56 | 1,15% | - |
| 07.11.2025 | 20,25 | 20,25 | 16,74 | 17,36 | -7,51% | 400,00 |
| 06.11.2025 | 20,20 | 20,89 | 18,72 | 18,77 | -14,80% | - |
| 05.11.2025 | 22,02 | 22,05 | 21,97 | 22,03 | 0,94% | - |