15,450€
9,57%
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 | 15,55 | 15,20 | 15,45 | 9,57% | - |
| 28.05.2026 | 14,10 | 14,35 | 14,10 | 14,10 | 1,44% | - |
| 27.05.2026 | 13,80 | 13,90 | 13,75 | 13,90 | -2,46% | - |
| 26.05.2026 | 14,35 | 14,65 | 13,95 | 14,25 | -0,70% | - |
| 25.05.2026 | 14,40 | 14,40 | 14,25 | 14,35 | 1,41% | - |
| 22.05.2026 | 14,20 | 14,45 | 14,10 | 14,15 | 0,71% | - |
| 21.05.2026 | 14,20 | 14,30 | 13,80 | 14,05 | -3,10% | - |
| 20.05.2026 | 14,40 | 14,55 | 14,20 | 14,50 | 0,00% | - |
| 19.05.2026 | 14,10 | 14,55 | 14,05 | 14,50 | 1,40% | - |
| 18.05.2026 | 14,20 | 14,75 | 13,90 | 14,30 | 1,78% | - |
| 15.05.2026 | 14,10 | 14,15 | 13,75 | 14,05 | 1,44% | - |
| 14.05.2026 | 13,75 | 13,95 | 13,40 | 13,85 | 3,75% | - |
| 13.05.2026 | 12,80 | 13,45 | 12,35 | 13,35 | 6,80% | - |
| 12.05.2026 | 12,40 | 12,50 | 12,15 | 12,50 | 2,04% | - |
| 11.05.2026 | 12,60 | 12,85 | 12,15 | 12,25 | -8,24% | - |
| 08.05.2026 | 14,30 | 14,45 | 12,95 | 13,35 | -2,91% | - |
| 07.05.2026 | 13,50 | 13,90 | 13,35 | 13,75 | 2,23% | - |
| 06.05.2026 | 13,45 | 14,15 | 13,00 | 13,45 | 0,00% | - |
| 05.05.2026 | 13,50 | 13,55 | 13,40 | 13,45 | 1,51% | - |
| 04.05.2026 | 13,00 | 13,35 | 12,95 | 13,25 | 10,88% | - |
| 30.04.2026 | 12,10 | 12,25 | 11,75 | 11,95 | -1,65% | - |
| 29.04.2026 | 12,50 | 12,55 | 12,05 | 12,15 | -3,19% | - |
| 28.04.2026 | 12,55 | 12,70 | 12,45 | 12,55 | -0,79% | - |
| 27.04.2026 | 12,25 | 12,75 | 12,05 | 12,65 | 4,98% | - |
| 24.04.2026 | 12,25 | 12,35 | 11,80 | 12,05 | -3,21% | - |
| 23.04.2026 | 12,45 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 22.04.2026 | 12,25 | 12,45 | 12,15 | 12,25 | 0,82% | - |
| 21.04.2026 | 11,95 | 12,25 | 11,65 | 12,15 | 2,53% | - |
| 20.04.2026 | 11,95 | 12,15 | 11,75 | 11,85 | 0,85% | - |
| 17.04.2026 | 11,35 | 11,75 | 11,25 | 11,75 | 4,44% | - |
| 16.04.2026 | 11,15 | 11,35 | 11,15 | 11,25 | 1,81% | - |
| 15.04.2026 | 10,70 | 11,15 | 10,55 | 11,05 | 3,76% | - |
| 14.04.2026 | 10,35 | 11,05 | 10,25 | 10,65 | 7,30% | - |
| 13.04.2026 | 9,60 | 9,93 | 9,58 | 9,93 | 2,06% | - |
| 10.04.2026 | 10,25 | 10,35 | 9,73 | 9,73 | -5,58% | - |
| 09.04.2026 | 10,75 | 10,75 | 10,00 | 10,30 | -6,36% | - |
| 08.04.2026 | 10,95 | 11,40 | 10,75 | 11,00 | 2,33% | - |
| 07.04.2026 | 10,95 | 11,00 | 10,75 | 10,75 | 4,47% | - |
| 02.04.2026 | 10,76 | 10,87 | 10,16 | 10,29 | -9,58% | - |
| 01.04.2026 | 10,96 | 11,38 | 10,72 | 11,38 | 6,75% | - |
| 31.03.2026 | 10,57 | 10,77 | 10,44 | 10,66 | 0,47% | - |
| 30.03.2026 | 10,36 | 10,75 | 10,25 | 10,61 | -4,16% | - |
| 27.03.2026 | 11,46 | 11,46 | 10,98 | 11,07 | -4,90% | - |
| 26.03.2026 | 11,16 | 11,70 | 11,11 | 11,64 | 4,49% | - |
| 25.03.2026 | 11,68 | 11,96 | 11,02 | 11,14 | -4,54% | - |
| 24.03.2026 | 12,02 | 12,02 | 11,59 | 11,67 | -1,19% | - |
| 23.03.2026 | 11,57 | 11,98 | 11,57 | 11,81 | -1,91% | - |
| 20.03.2026 | 12,02 | 12,12 | 11,84 | 12,04 | -2,67% | - |
| 19.03.2026 | 12,26 | 12,56 | 12,16 | 12,37 | -0,48% | - |
| 18.03.2026 | 12,77 | 12,82 | 12,10 | 12,43 | -4,24% | - |
| 17.03.2026 | 12,78 | 13,07 | 12,71 | 12,98 | 1,41% | - |
| 16.03.2026 | 12,81 | 13,00 | 12,36 | 12,80 | 5,18% | - |
| 13.03.2026 | 12,16 | 12,47 | 12,06 | 12,17 | 2,61% | - |
| 12.03.2026 | 11,86 | 11,92 | 11,82 | 11,86 | -1,98% | - |
| 11.03.2026 | 12,26 | 12,32 | 11,89 | 12,10 | -3,89% | - |
| 10.03.2026 | 12,44 | 12,86 | 11,86 | 12,59 | 1,86% | - |
| 09.03.2026 | 11,98 | 12,96 | 11,76 | 12,36 | 0,24% | - |
| 06.03.2026 | 13,03 | 14,30 | 11,16 | 12,33 | 6,29% | - |
| 05.03.2026 | 11,62 | 12,00 | 11,46 | 11,60 | 3,76% | - |
| 04.03.2026 | 11,14 | 11,31 | 11,14 | 11,18 | 2,95% | - |
| 03.03.2026 | 10,92 | 11,07 | 10,63 | 10,86 | -0,18% | - |
| 02.03.2026 | 10,30 | 11,05 | 10,19 | 10,88 | 2,06% | - |
| 27.02.2026 | 10,96 | 10,98 | 10,53 | 10,66 | 0,57% | - |
| 26.02.2026 | 10,11 | 10,70 | 10,11 | 10,60 | 6,32% | - |
| 25.02.2026 | 9,77 | 10,24 | 9,70 | 9,97 | 2,94% | - |
| 24.02.2026 | 9,52 | 9,93 | 9,36 | 9,69 | 3,42% | - |
| 23.02.2026 | 9,76 | 10,32 | 9,34 | 9,37 | -7,73% | - |
| 20.02.2026 | 10,13 | 10,15 | 10,07 | 10,15 | 1,96% | - |
| 19.02.2026 | 9,97 | 10,06 | 9,69 | 9,96 | 2,37% | - |
| 18.02.2026 | 9,71 | 9,90 | 9,70 | 9,73 | 2,31% | - |
| 17.02.2026 | 9,52 | 9,66 | 9,43 | 9,51 | 0,16% | - |
| 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% | - |