20,700€
3,50%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 15,70 | 16,05 | 15,35 | 15,45 | -2,22% | - |
| 01.06.2026 | 15,50 | 16,15 | 15,20 | 15,80 | 2,27% | - |
| 29.05.2026 | 15,30 | 15,95 | 15,20 | 15,45 | 2,66% | - |
| 28.05.2026 | 14,10 | 15,05 | 14,05 | 15,05 | 5,61% | - |
| 27.05.2026 | 13,80 | 14,35 | 13,70 | 14,25 | 2,89% | - |
| 26.05.2026 | 14,35 | 14,65 | 13,85 | 13,85 | -3,48% | - |
| 25.05.2026 | 14,40 | 14,40 | 14,25 | 14,35 | 0,70% | - |
| 22.05.2026 | 14,20 | 14,45 | 13,95 | 14,25 | 0,71% | - |
| 21.05.2026 | 14,20 | 14,30 | 13,80 | 14,15 | -0,70% | - |
| 20.05.2026 | 14,30 | 14,55 | 14,05 | 14,25 | 0,00% | - |
| 19.05.2026 | 14,10 | 14,55 | 14,05 | 14,25 | 1,42% | - |
| 18.05.2026 | 14,15 | 14,75 | 13,90 | 14,05 | -2,77% | - |
| 15.05.2026 | 14,00 | 14,55 | 13,75 | 14,45 | 2,48% | - |
| 14.05.2026 | 13,75 | 14,25 | 13,40 | 14,10 | 2,92% | - |
| 13.05.2026 | 12,75 | 13,85 | 12,35 | 13,70 | 7,87% | - |
| 12.05.2026 | 12,45 | 12,75 | 12,15 | 12,70 | 2,01% | - |
| 11.05.2026 | 12,60 | 12,85 | 12,15 | 12,45 | -0,80% | - |
| 08.05.2026 | 14,30 | 14,45 | 12,25 | 12,55 | -10,68% | - |
| 07.05.2026 | 13,50 | 14,15 | 13,35 | 14,05 | 4,07% | - |
| 06.05.2026 | 13,45 | 14,15 | 13,00 | 13,50 | 1,12% | - |
| 05.05.2026 | 13,50 | 13,65 | 13,20 | 13,35 | 0,00% | - |
| 04.05.2026 | 13,05 | 13,35 | 12,95 | 13,35 | 7,23% | 3.520,00 |
| 30.04.2026 | 12,10 | 12,55 | 11,75 | 12,45 | 2,47% | - |
| 29.04.2026 | 12,55 | 12,55 | 11,85 | 12,15 | -2,41% | - |
| 28.04.2026 | 12,55 | 12,85 | 12,35 | 12,45 | -1,19% | - |
| 27.04.2026 | 12,25 | 12,75 | 12,05 | 12,60 | 2,86% | - |
| 24.04.2026 | 12,25 | 12,35 | 11,80 | 12,25 | 0,82% | - |
| 23.04.2026 | 12,45 | 12,85 | 11,85 | 12,15 | -2,41% | - |
| 22.04.2026 | 12,25 | 12,45 | 12,15 | 12,45 | 1,63% | - |
| 21.04.2026 | 11,95 | 12,35 | 11,65 | 12,25 | 2,51% | - |
| 20.04.2026 | 11,95 | 12,15 | 11,75 | 11,95 | 0,84% | - |
| 17.04.2026 | 11,35 | 11,95 | 11,25 | 11,85 | 4,41% | - |
| 16.04.2026 | 11,15 | 11,55 | 11,15 | 11,35 | 2,71% | - |
| 15.04.2026 | 10,55 | 11,70 | 10,55 | 11,05 | 6,25% | - |
| 14.04.2026 | 10,35 | 11,05 | 10,25 | 10,40 | 0,48% | - |
| 13.04.2026 | 9,58 | 10,35 | 9,58 | 10,35 | 6,15% | - |
| 10.04.2026 | 10,25 | 10,35 | 9,58 | 9,75 | -4,41% | - |
| 09.04.2026 | 10,75 | 10,75 | 9,93 | 10,20 | -5,12% | - |
| 08.04.2026 | 10,95 | 11,40 | 10,75 | 10,75 | 0,94% | - |
| 07.04.2026 | 10,95 | 11,05 | 10,55 | 10,65 | -3,53% | - |
| 02.04.2026 | 10,74 | 11,04 | 10,16 | 11,04 | 1,47% | - |
| 01.04.2026 | 10,92 | 11,42 | 10,72 | 10,88 | 0,09% | - |
| 31.03.2026 | 10,58 | 11,14 | 10,44 | 10,87 | 3,43% | - |
| 30.03.2026 | 10,34 | 10,75 | 10,25 | 10,51 | 1,64% | - |
| 27.03.2026 | 11,46 | 11,46 | 10,23 | 10,34 | -9,54% | - |
| 26.03.2026 | 11,16 | 11,70 | 11,11 | 11,43 | 1,96% | - |
| 25.03.2026 | 11,56 | 11,96 | 11,02 | 11,21 | -2,94% | 44.754,00 |
| 24.03.2026 | 12,00 | 12,02 | 11,36 | 11,55 | -3,51% | - |
| 23.03.2026 | 11,58 | 12,19 | 11,54 | 11,97 | 2,22% | - |
| 20.03.2026 | 12,00 | 12,12 | 11,46 | 11,71 | -2,50% | - |
| 19.03.2026 | 12,28 | 12,56 | 11,94 | 12,01 | -2,28% | - |
| 18.03.2026 | 12,75 | 12,82 | 12,10 | 12,29 | -3,08% | 24.353,00 |
| 17.03.2026 | 12,78 | 13,07 | 12,64 | 12,68 | -1,01% | - |
| 16.03.2026 | 12,83 | 13,00 | 12,32 | 12,81 | 0,71% | - |
| 13.03.2026 | 12,16 | 12,73 | 12,06 | 12,72 | 4,52% | - |
| 12.03.2026 | 11,82 | 12,32 | 11,81 | 12,17 | 2,53% | - |
| 11.03.2026 | 12,26 | 12,32 | 11,86 | 11,87 | -3,26% | - |
| 10.03.2026 | 12,42 | 12,86 | 11,86 | 12,27 | -0,73% | - |
| 09.03.2026 | 11,92 | 12,96 | 11,76 | 12,36 | 2,40% | - |
| 06.03.2026 | 12,93 | 14,30 | 11,16 | 12,07 | 3,16% | - |
| 05.03.2026 | 11,63 | 12,21 | 11,40 | 11,70 | 0,69% | - |
| 04.03.2026 | 11,10 | 11,86 | 11,05 | 11,62 | 4,87% | - |
| 03.03.2026 | 10,94 | 11,45 | 10,52 | 11,08 | 0,27% | - |
| 02.03.2026 | 10,29 | 11,12 | 10,19 | 11,05 | 6,45% | - |
| 27.02.2026 | 10,94 | 10,98 | 10,24 | 10,38 | -5,46% | - |
| 26.02.2026 | 10,09 | 11,00 | 10,09 | 10,98 | 8,50% | - |
| 25.02.2026 | 9,77 | 10,24 | 9,70 | 10,12 | 3,58% | - |
| 24.02.2026 | 9,51 | 9,97 | 9,36 | 9,77 | 3,06% | - |
| 23.02.2026 | 9,74 | 10,32 | 9,33 | 9,48 | -3,85% | - |
| 20.02.2026 | 10,15 | 10,19 | 9,86 | 9,86 | -2,09% | - |
| 19.02.2026 | 9,95 | 10,07 | 9,69 | 10,07 | 1,21% | - |
| 18.02.2026 | 9,70 | 10,09 | 9,49 | 9,95 | 2,95% | 63.307,00 |
| 17.02.2026 | 9,48 | 10,02 | 9,30 | 9,67 | 1,68% | 102.500,00 |