17,550€
2,03%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,00 | 17,25 | 15,70 | 17,15 | 5,54% | - |
| 19.10.2026 | 16,05 | 16,25 | 15,75 | 16,25 | 3,83% | - |
| 16.10.2026 | 16,75 | 16,90 | 15,55 | 15,65 | -5,44% | 53,00 |
| 15.10.2026 | 16,10 | 16,85 | 15,95 | 16,55 | 1,85% | 12,00 |
| 14.10.2026 | 16,40 | 17,30 | 15,75 | 16,25 | -0,91% | 1.500,00 |
| 13.10.2026 | 19,45 | 19,80 | 16,15 | 16,40 | -16,11% | - |
| 12.10.2026 | 19,25 | 19,75 | 19,10 | 19,55 | 1,56% | - |
| 09.10.2026 | 18,65 | 19,25 | 18,50 | 19,25 | 4,34% | - |
| 08.10.2026 | 18,65 | 18,90 | 18,30 | 18,45 | -1,07% | - |
| 07.10.2026 | 18,45 | 19,15 | 18,30 | 18,65 | 2,19% | - |
| 06.10.2026 | 18,70 | 18,95 | 17,95 | 18,25 | -2,14% | - |
| 05.10.2026 | 18,20 | 18,75 | 18,10 | 18,65 | 3,32% | - |
| 02.10.2026 | 18,20 | 18,55 | 18,05 | 18,05 | 0,00% | - |
| 01.10.2026 | 18,65 | 18,65 | 17,85 | 18,05 | -1,90% | - |
| 30.09.2026 | 17,10 | 18,45 | 16,90 | 18,40 | 7,92% | - |
| 29.09.2026 | 17,00 | 17,35 | 16,50 | 17,05 | 0,59% | - |
| 28.09.2026 | 17,15 | 17,50 | 16,85 | 16,95 | -1,74% | - |
| 25.09.2026 | 17,40 | 17,55 | 17,20 | 17,25 | -1,71% | - |
| 24.09.2026 | 18,10 | 18,50 | 17,25 | 17,55 | -3,31% | - |
| 23.09.2026 | 18,75 | 18,90 | 17,95 | 18,15 | 0,28% | - |
| 22.09.2026 | 18,00 | 18,85 | 17,65 | 18,10 | 0,84% | - |
| 21.09.2026 | 17,90 | 18,15 | 17,55 | 17,95 | 0,00% | - |
| 18.09.2026 | 17,35 | 18,05 | 17,15 | 17,95 | 3,46% | - |
| 17.09.2026 | 17,30 | 17,85 | 17,20 | 17,35 | 1,17% | - |
| 16.09.2026 | 17,10 | 17,45 | 17,00 | 17,15 | -0,58% | - |
| 15.09.2026 | 17,75 | 18,10 | 17,15 | 17,25 | -2,82% | - |
| 14.09.2026 | 16,80 | 18,25 | 16,80 | 17,75 | 5,34% | - |
| 11.09.2026 | 18,55 | 18,90 | 16,75 | 16,85 | -9,16% | - |
| 10.09.2026 | 18,50 | 19,55 | 18,35 | 18,55 | 0,54% | - |
| 09.09.2026 | 19,15 | 19,20 | 18,35 | 18,45 | -4,16% | - |
| 08.09.2026 | 19,70 | 19,70 | 19,05 | 19,25 | -2,04% | - |
| 07.09.2026 | 19,65 | 19,65 | 19,55 | 19,65 | -0,51% | - |
| 04.09.2026 | 19,25 | 19,80 | 18,85 | 19,75 | 3,13% | - |
| 03.09.2026 | 20,05 | 20,10 | 18,75 | 19,15 | -4,73% | 6.900,00 |
| 02.09.2026 | 19,65 | 20,50 | 19,45 | 20,10 | 1,77% | - |
| 01.09.2026 | 21,20 | 21,30 | 19,65 | 19,75 | -5,50% | - |
| 31.08.2026 | 20,50 | 21,10 | 19,90 | 20,90 | 1,95% | - |
| 28.08.2026 | 21,10 | 21,50 | 20,50 | 20,50 | -1,91% | 65.734,00 |
| 27.08.2026 | 20,50 | 21,70 | 20,50 | 20,90 | 0,97% | - |
| 26.08.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 25.08.2026 | 20,70 | 21,10 | 20,30 | 20,50 | 0,00% | - |
| 24.08.2026 | 20,50 | 21,30 | 20,30 | 20,50 | 0,49% | - |
| 21.08.2026 | 20,30 | 20,70 | 19,90 | 20,40 | -1,45% | - |
| 20.08.2026 | 21,10 | 21,30 | 20,50 | 20,70 | -0,48% | - |
| 19.08.2026 | 20,50 | 21,10 | 20,15 | 20,80 | 1,46% | - |
| 18.08.2026 | 20,30 | 20,70 | 20,20 | 20,50 | 0,00% | - |
| 17.08.2026 | 20,90 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 14.08.2026 | 21,10 | 21,60 | 20,50 | 20,90 | -0,95% | - |
| 13.08.2026 | 20,70 | 21,50 | 20,40 | 21,10 | 1,93% | - |
| 12.08.2026 | 20,90 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 11.08.2026 | 21,70 | 21,90 | 20,50 | 20,90 | -3,69% | - |
| 10.08.2026 | 20,50 | 21,70 | 20,30 | 21,70 | 5,85% | - |
| 07.08.2026 | 18,05 | 21,10 | 17,75 | 20,50 | 19,53% | - |
| 06.08.2026 | 16,50 | 17,20 | 16,15 | 17,15 | 3,00% | 6.600,00 |
| 05.08.2026 | 17,55 | 17,75 | 16,35 | 16,65 | -5,13% | 350,00 |
| 04.08.2026 | 17,95 | 18,05 | 17,35 | 17,55 | -1,40% | - |
| 03.08.2026 | 17,40 | 17,85 | 17,15 | 17,80 | 3,49% | 3.125,00 |
| 31.07.2026 | 17,35 | 17,45 | 16,95 | 17,20 | 0,29% | 4.420,00 |
| 30.07.2026 | 17,40 | 17,40 | 15,95 | 17,15 | -1,15% | - |
| 29.07.2026 | 17,85 | 18,25 | 17,35 | 17,35 | -3,61% | - |
| 28.07.2026 | 17,90 | 18,40 | 17,05 | 18,00 | -0,28% | - |
| 27.07.2026 | 18,25 | 18,70 | 17,75 | 18,05 | 0,00% | 1.020,00 |
| 24.07.2026 | 18,55 | 19,15 | 18,05 | 18,05 | -3,22% | - |
| 23.07.2026 | 19,05 | 19,55 | 18,55 | 18,65 | -2,61% | - |
| 22.07.2026 | 19,75 | 20,70 | 19,05 | 19,15 | -4,73% | - |
| 21.07.2026 | 21,10 | 21,30 | 19,85 | 20,10 | -3,83% | - |
| 20.07.2026 | 20,70 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 17.07.2026 | 20,30 | 21,00 | 20,30 | 20,70 | 0,00% | - |
| 16.07.2026 | 20,30 | 21,30 | 20,30 | 20,70 | 0,00% | - |
| 15.07.2026 | 20,70 | 21,30 | 20,30 | 20,70 | 1,47% | 2.100,00 |
| 14.07.2026 | 20,70 | 20,90 | 20,10 | 20,40 | -2,39% | - |
| 13.07.2026 | 20,10 | 21,10 | 20,10 | 20,90 | 2,96% | - |
| 10.07.2026 | 20,50 | 20,90 | 19,85 | 20,30 | -1,93% | - |
| 09.07.2026 | 20,30 | 20,70 | 19,35 | 20,70 | 2,99% | - |
| 08.07.2026 | 20,10 | 20,50 | 19,65 | 20,10 | 0,00% | - |
| 07.07.2026 | 19,85 | 20,90 | 19,65 | 20,10 | 0,75% | - |
| 06.07.2026 | 19,70 | 20,10 | 19,35 | 19,95 | 0,50% | - |
| 03.07.2026 | 19,75 | 19,85 | 19,70 | 19,85 | 1,02% | - |
| 02.07.2026 | 19,85 | 19,95 | 19,45 | 19,65 | -1,50% | 6.538,00 |
| 01.07.2026 | 19,15 | 20,30 | 19,00 | 19,95 | 4,18% | - |
| 30.06.2026 | 19,10 | 19,35 | 18,85 | 19,15 | 1,06% | - |
| 29.06.2026 | 18,40 | 19,15 | 17,80 | 18,95 | 3,27% | - |
| 26.06.2026 | 16,40 | 18,45 | 16,40 | 18,35 | 10,21% | - |
| 25.06.2026 | 16,70 | 16,75 | 16,10 | 16,65 | 1,83% | - |
| 24.06.2026 | 16,20 | 16,75 | 15,90 | 16,35 | 1,24% | - |
| 23.06.2026 | 15,45 | 16,55 | 15,25 | 16,15 | 2,54% | - |
| 22.06.2026 | 15,35 | 16,05 | 15,30 | 15,75 | 2,61% | - |
| 19.06.2026 | 15,30 | 15,40 | 15,30 | 15,35 | 0,00% | - |
| 18.06.2026 | 15,10 | 15,35 | 14,85 | 15,35 | 2,68% | - |
| 17.06.2026 | 14,80 | 15,25 | 14,50 | 14,95 | 1,36% | - |
| 16.06.2026 | 14,90 | 15,20 | 14,60 | 14,75 | -0,67% | - |
| 15.06.2026 | 15,00 | 15,20 | 14,65 | 14,85 | 0,00% | - |
| 12.06.2026 | 15,30 | 15,55 | 14,65 | 14,85 | -3,26% | - |
| 11.06.2026 | 14,90 | 15,35 | 14,55 | 15,35 | 1,32% | - |
| 10.06.2026 | 15,70 | 16,00 | 14,85 | 15,15 | -3,81% | - |
| 09.06.2026 | 15,50 | 16,05 | 15,25 | 15,75 | 1,94% | - |
| 08.06.2026 | 15,60 | 15,85 | 15,45 | 15,45 | -0,32% | - |
| 05.06.2026 | 15,40 | 16,05 | 15,30 | 15,50 | -3,43% | - |
| 04.06.2026 | 14,90 | 16,05 | 14,55 | 16,05 | 6,64% | - |
| 03.06.2026 | 15,20 | 15,45 | 14,65 | 15,05 | -2,59% | - |