9,505€
0,05%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,54 | 9,58 | 9,48 | 9,51 | -0,58% | - |
| 13.02.2026 | 9,45 | 9,88 | 9,41 | 9,56 | 1,81% | - |
| 12.02.2026 | 9,24 | 9,63 | 9,00 | 9,39 | 3,99% | - |
| 11.02.2026 | 9,56 | 10,62 | 8,70 | 9,03 | -5,10% | - |
| 10.02.2026 | 9,55 | 9,96 | 9,34 | 9,52 | -0,57% | - |
| 09.02.2026 | 9,84 | 10,12 | 9,02 | 9,57 | -3,43% | - |
| 06.02.2026 | 10,13 | 10,58 | 9,80 | 9,91 | -2,27% | - |
| 05.02.2026 | 11,49 | 11,61 | 10,08 | 10,14 | -11,29% | - |
| 04.02.2026 | 11,16 | 11,74 | 10,57 | 11,43 | 2,05% | 20.772,00 |
| 03.02.2026 | 12,65 | 12,72 | 11,03 | 11,20 | -10,97% | - |
| 02.02.2026 | 12,40 | 12,80 | 12,14 | 12,58 | -0,16% | - |
| 30.01.2026 | 12,51 | 12,75 | 12,31 | 12,60 | 1,37% | - |
| 29.01.2026 | 12,90 | 13,26 | 12,28 | 12,43 | -3,94% | - |
| 28.01.2026 | 13,71 | 13,98 | 12,84 | 12,94 | -4,36% | - |
| 27.01.2026 | 13,85 | 14,15 | 12,91 | 13,53 | -1,46% | - |
| 26.01.2026 | 13,91 | 14,19 | 13,66 | 13,73 | -1,86% | - |
| 23.01.2026 | 13,70 | 14,68 | 13,61 | 13,99 | 2,42% | - |
| 22.01.2026 | 13,40 | 14,06 | 13,25 | 13,66 | 2,25% | - |
| 21.01.2026 | 13,46 | 13,53 | 12,83 | 13,36 | -0,52% | - |
| 20.01.2026 | 13,62 | 13,71 | 13,13 | 13,43 | -2,75% | - |
| 19.01.2026 | 13,69 | 13,81 | 13,63 | 13,81 | -0,72% | - |
| 16.01.2026 | 13,53 | 14,17 | 13,32 | 13,91 | 3,11% | - |
| 15.01.2026 | 13,34 | 13,83 | 13,14 | 13,49 | 1,35% | - |
| 14.01.2026 | 13,82 | 14,02 | 13,04 | 13,31 | -4,24% | - |
| 13.01.2026 | 13,81 | 14,14 | 13,41 | 13,90 | 0,72% | 972,00 |
| 12.01.2026 | 13,10 | 13,95 | 12,70 | 13,80 | 4,39% | - |
| 09.01.2026 | 14,11 | 14,49 | 13,10 | 13,22 | -6,51% | - |
| 08.01.2026 | 14,11 | 14,52 | 14,04 | 14,14 | -0,28% | - |
| 07.01.2026 | 13,69 | 14,45 | 13,67 | 14,18 | 3,81% | - |
| 06.01.2026 | 12,82 | 13,78 | 12,78 | 13,66 | 6,72% | - |
| 05.01.2026 | 12,81 | 13,17 | 12,64 | 12,80 | 1,27% | - |
| 02.01.2026 | 13,44 | 13,61 | 12,64 | 12,64 | -6,78% | - |
| 30.12.2025 | 13,68 | 14,17 | 13,56 | 13,56 | 0,00% | - |
| 29.12.2025 | 13,53 | 14,05 | 13,35 | 13,56 | 5,12% | - |
| 23.12.2025 | 13,29 | 13,34 | 12,77 | 12,90 | -1,15% | - |
| 22.12.2025 | 12,41 | 13,27 | 12,09 | 13,05 | 6,97% | - |
| 19.12.2025 | 12,34 | 12,45 | 12,13 | 12,20 | 0,00% | - |
| 18.12.2025 | 12,34 | 12,74 | 12,15 | 12,20 | -0,08% | - |
| 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% | - |