12,390€
-0,72%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,96% | - |
| 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% | - |