9,505€
0,58%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,56 | 9,58 | 9,49 | 9,49 | 0,42% | - |
| 13.02.2026 | 9,46 | 9,48 | 9,44 | 9,45 | -0,16% | - |
| 12.02.2026 | 9,24 | 9,48 | 9,00 | 9,47 | 4,36% | - |
| 11.02.2026 | 9,56 | 10,62 | 8,70 | 9,07 | -6,11% | - |
| 10.02.2026 | 9,57 | 9,96 | 9,42 | 9,66 | 2,11% | - |
| 09.02.2026 | 9,84 | 10,12 | 9,02 | 9,46 | -6,34% | - |
| 06.02.2026 | 10,13 | 10,58 | 9,82 | 10,10 | -10,06% | - |
| 05.02.2026 | 11,48 | 11,55 | 11,23 | 11,23 | -0,35% | - |
| 04.02.2026 | 11,16 | 11,74 | 10,57 | 11,27 | -11,26% | - |
| 03.02.2026 | 12,66 | 12,72 | 12,60 | 12,70 | 2,17% | - |
| 02.02.2026 | 12,45 | 12,70 | 12,34 | 12,43 | -0,48% | - |
| 30.01.2026 | 12,46 | 12,75 | 12,31 | 12,49 | -4,22% | - |
| 29.01.2026 | 12,92 | 13,26 | 12,90 | 13,04 | -1,81% | - |
| 28.01.2026 | 13,71 | 13,98 | 13,18 | 13,28 | -0,97% | - |
| 27.01.2026 | 13,87 | 14,15 | 12,91 | 13,41 | -2,61% | - |
| 26.01.2026 | 13,94 | 14,06 | 13,66 | 13,77 | -5,75% | - |
| 23.01.2026 | 13,69 | 14,63 | 13,61 | 14,61 | 5,41% | - |
| 22.01.2026 | 13,42 | 13,96 | 13,25 | 13,86 | 4,37% | - |
| 21.01.2026 | 13,48 | 13,53 | 13,17 | 13,28 | 0,23% | - |
| 20.01.2026 | 13,58 | 13,71 | 13,13 | 13,25 | -2,79% | - |
| 19.01.2026 | 13,69 | 13,71 | 13,63 | 13,63 | -0,44% | - |
| 16.01.2026 | 13,53 | 13,81 | 13,32 | 13,69 | 0,22% | - |
| 15.01.2026 | 13,35 | 13,70 | 13,14 | 13,66 | 3,56% | - |
| 14.01.2026 | 13,89 | 14,02 | 13,19 | 13,19 | -2,08% | - |
| 13.01.2026 | 13,81 | 14,14 | 13,46 | 13,47 | 4,99% | - |
| 12.01.2026 | 13,08 | 13,95 | 12,83 | 12,83 | -4,33% | - |
| 09.01.2026 | 14,11 | 14,49 | 13,26 | 13,41 | -5,10% | - |
| 08.01.2026 | 14,14 | 14,43 | 14,05 | 14,13 | 1,00% | - |
| 07.01.2026 | 13,71 | 14,03 | 13,67 | 13,99 | 5,19% | - |
| 06.01.2026 | 12,83 | 13,34 | 12,78 | 13,30 | 3,66% | - |
| 05.01.2026 | 12,80 | 13,17 | 12,64 | 12,83 | 0,23% | - |
| 02.01.2026 | 13,45 | 13,61 | 12,72 | 12,80 | -9,54% | - |
| 30.12.2025 | 14,13 | 14,15 | 14,13 | 14,15 | 2,31% | - |
| 29.12.2025 | 13,67 | 14,05 | 13,35 | 13,83 | 6,30% | - |
| 23.12.2025 | 13,30 | 13,34 | 12,86 | 13,01 | 2,85% | - |
| 22.12.2025 | 12,41 | 12,83 | 12,09 | 12,65 | 3,27% | - |
| 19.12.2025 | 12,36 | 12,45 | 12,24 | 12,25 | -3,47% | - |
| 18.12.2025 | 12,36 | 12,70 | 12,34 | 12,69 | 1,68% | - |
| 17.12.2025 | 12,55 | 12,82 | 12,38 | 12,48 | 0,81% | - |
| 16.12.2025 | 12,32 | 12,68 | 12,31 | 12,38 | -2,60% | - |
| 15.12.2025 | 12,88 | 12,95 | 12,53 | 12,71 | -2,38% | - |
| 12.12.2025 | 13,10 | 13,24 | 12,97 | 13,02 | 1,72% | - |
| 11.12.2025 | 12,94 | 13,30 | 12,70 | 12,80 | -2,88% | - |
| 10.12.2025 | 13,45 | 13,99 | 13,16 | 13,18 | -3,65% | - |
| 09.12.2025 | 13,46 | 13,68 | 13,41 | 13,68 | -5,20% | - |
| 08.12.2025 | 15,04 | 15,40 | 14,16 | 14,43 | -2,50% | - |
| 05.12.2025 | 14,98 | 15,00 | 14,22 | 14,80 | 4,74% | - |
| 04.12.2025 | 13,93 | 14,15 | 13,89 | 14,13 | -1,67% | - |
| 03.12.2025 | 15,87 | 15,93 | 14,26 | 14,37 | -12,06% | - |
| 02.12.2025 | 16,10 | 16,62 | 16,09 | 16,34 | 3,29% | - |
| 01.12.2025 | 15,99 | 16,18 | 15,51 | 15,82 | -2,10% | - |
| 28.11.2025 | 15,77 | 16,16 | 15,32 | 16,16 | 2,93% | - |
| 27.11.2025 | 15,73 | 15,73 | 15,69 | 15,70 | -0,44% | - |
| 26.11.2025 | 15,75 | 15,78 | 15,69 | 15,77 | -0,38% | - |
| 25.11.2025 | 15,71 | 16,08 | 15,49 | 15,83 | -2,70% | - |
| 24.11.2025 | 16,27 | 16,29 | 16,17 | 16,27 | 4,16% | - |
| 21.11.2025 | 15,70 | 16,17 | 15,60 | 15,62 | -6,35% | - |
| 20.11.2025 | 16,88 | 16,93 | 16,37 | 16,68 | 1,40% | - |
| 19.11.2025 | 16,43 | 16,64 | 16,13 | 16,45 | -0,48% | - |
| 18.11.2025 | 16,67 | 16,99 | 16,52 | 16,53 | -4,67% | - |
| 17.11.2025 | 17,42 | 17,46 | 17,33 | 17,34 | -0,91% | - |
| 14.11.2025 | 17,77 | 17,90 | 17,44 | 17,50 | -4,68% | - |
| 13.11.2025 | 18,51 | 18,62 | 18,33 | 18,36 | 1,49% | - |
| 12.11.2025 | 18,05 | 18,11 | 18,03 | 18,09 | 1,74% | - |
| 11.11.2025 | 17,83 | 18,21 | 17,33 | 17,78 | 1,31% | - |
| 10.11.2025 | 17,79 | 18,07 | 17,25 | 17,55 | -0,90% | - |
| 07.11.2025 | 20,25 | 20,25 | 16,74 | 17,71 | -9,96% | - |
| 06.11.2025 | 20,16 | 20,89 | 19,48 | 19,67 | -11,00% | - |
| 05.11.2025 | 21,99 | 22,11 | 21,94 | 22,10 | 0,52% | - |