15,450€
11,15%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |