18,450€
-4,65%
Echtzeit-Aktienkurs Omada Health Inc
Bid:
Ask:
Aktienkurse zur Omada Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,05 | 19,20 | 18,45 | 18,65 | -3,62% | - |
| 08.09.2026 | 19,70 | 19,70 | 19,05 | 19,35 | -1,53% | - |
| 07.09.2026 | 19,65 | 19,65 | 19,55 | 19,65 | 1,55% | - |
| 04.09.2026 | 19,20 | 19,35 | 18,85 | 19,35 | 2,11% | - |
| 03.09.2026 | 20,05 | 20,10 | 18,80 | 18,95 | -4,53% | - |
| 02.09.2026 | 19,70 | 20,50 | 19,45 | 19,85 | -5,92% | - |
| 01.09.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 31.08.2026 | 20,50 | 21,10 | 19,90 | 21,10 | 0,96% | - |
| 28.08.2026 | 21,30 | 21,50 | 20,50 | 20,90 | -0,95% | - |
| 27.08.2026 | 20,65 | 21,70 | 20,60 | 21,10 | 2,43% | - |
| 26.08.2026 | 20,50 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 25.08.2026 | 20,70 | 21,00 | 20,70 | 20,80 | -1,42% | - |
| 24.08.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 3,94% | - |
| 21.08.2026 | 20,30 | 20,70 | 19,90 | 20,30 | -2,87% | - |
| 20.08.2026 | 21,10 | 21,30 | 20,70 | 20,90 | 1,95% | - |
| 19.08.2026 | 20,50 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 18.08.2026 | 20,30 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 17.08.2026 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 14.08.2026 | 21,10 | 21,60 | 20,50 | 20,90 | -1,88% | - |
| 13.08.2026 | 20,70 | 21,50 | 20,40 | 21,30 | 2,40% | - |
| 12.08.2026 | 20,90 | 21,20 | 20,60 | 20,80 | -2,35% | - |
| 11.08.2026 | 21,70 | 21,90 | 21,30 | 21,30 | 0,00% | - |
| 10.08.2026 | 20,50 | 21,70 | 20,30 | 21,30 | 4,93% | - |
| 07.08.2026 | 18,05 | 20,70 | 17,75 | 20,30 | 24,16% | - |
| 06.08.2026 | 16,50 | 16,90 | 16,15 | 16,35 | -5,22% | - |
| 05.08.2026 | 17,55 | 17,75 | 16,90 | 17,25 | -1,71% | - |
| 04.08.2026 | 17,95 | 18,05 | 17,55 | 17,55 | 0,57% | - |
| 03.08.2026 | 17,35 | 17,50 | 17,15 | 17,45 | 1,45% | - |
| 31.07.2026 | 17,25 | 17,45 | 17,00 | 17,20 | 3,93% | - |
| 30.07.2026 | 17,35 | 17,40 | 15,95 | 16,55 | -6,76% | - |
| 29.07.2026 | 17,95 | 18,25 | 17,70 | 17,75 | 3,50% | - |
| 28.07.2026 | 17,95 | 18,40 | 17,05 | 17,15 | -6,03% | - |
| 27.07.2026 | 18,25 | 18,70 | 18,05 | 18,25 | -3,69% | - |
| 24.07.2026 | 18,55 | 19,15 | 18,55 | 18,95 | 0,53% | - |
| 23.07.2026 | 19,05 | 19,55 | 18,85 | 18,85 | -2,58% | - |
| 22.07.2026 | 20,00 | 20,70 | 19,30 | 19,35 | -4,68% | - |
| 21.07.2026 | 21,10 | 21,30 | 20,10 | 20,30 | -1,93% | - |
| 20.07.2026 | 20,70 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 17.07.2026 | 20,30 | 21,00 | 20,30 | 20,90 | -0,95% | - |
| 16.07.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 1,93% | - |
| 15.07.2026 | 20,70 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 14.07.2026 | 20,70 | 20,70 | 20,30 | 20,60 | -1,44% | - |
| 13.07.2026 | 20,10 | 20,90 | 20,10 | 20,90 | 0,97% | - |
| 10.07.2026 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 09.07.2026 | 20,10 | 20,50 | 19,35 | 20,50 | 2,76% | - |
| 08.07.2026 | 20,05 | 20,30 | 19,65 | 19,95 | -2,68% | - |
| 07.07.2026 | 19,85 | 20,50 | 19,65 | 20,50 | 1,99% | - |
| 06.07.2026 | 19,70 | 20,10 | 19,35 | 20,10 | 1,26% | - |
| 03.07.2026 | 19,75 | 19,85 | 19,70 | 19,85 | 0,00% | - |
| 02.07.2026 | 19,75 | 19,95 | 19,45 | 19,85 | -1,24% | - |
| 01.07.2026 | 19,15 | 20,10 | 19,00 | 20,10 | 5,51% | - |
| 30.06.2026 | 19,10 | 19,35 | 18,85 | 19,05 | 4,38% | - |
| 29.06.2026 | 18,35 | 18,40 | 17,80 | 18,25 | 5,19% | - |
| 26.06.2026 | 16,50 | 17,45 | 16,40 | 17,35 | 6,12% | - |
| 25.06.2026 | 16,70 | 16,75 | 16,10 | 16,35 | -1,51% | - |
| 24.06.2026 | 16,20 | 16,65 | 15,90 | 16,60 | 3,75% | - |
| 23.06.2026 | 15,40 | 16,00 | 15,25 | 16,00 | 2,56% | - |
| 22.06.2026 | 15,35 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 19.06.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 2,33% | - |
| 18.06.2026 | 15,20 | 15,30 | 14,85 | 15,05 | 2,03% | - |
| 17.06.2026 | 14,85 | 14,90 | 14,50 | 14,75 | -1,34% | - |
| 16.06.2026 | 14,90 | 15,20 | 14,65 | 14,95 | 0,34% | - |
| 15.06.2026 | 15,10 | 15,20 | 14,90 | 14,90 | -2,61% | - |
| 12.06.2026 | 15,30 | 15,55 | 15,25 | 15,30 | 2,68% | - |
| 11.06.2026 | 14,90 | 15,00 | 14,80 | 14,90 | -2,30% | - |
| 10.06.2026 | 15,70 | 16,00 | 14,85 | 15,25 | -3,79% | - |
| 09.06.2026 | 15,50 | 16,05 | 15,25 | 15,85 | 0,32% | - |
| 08.06.2026 | 15,60 | 15,80 | 15,60 | 15,80 | -1,56% | - |
| 05.06.2026 | 15,40 | 16,05 | 15,30 | 16,05 | 2,23% | - |
| 04.06.2026 | 14,90 | 15,75 | 14,55 | 15,70 | 5,02% | - |
| 03.06.2026 | 15,20 | 15,45 | 14,85 | 14,95 | -4,47% | - |
| 02.06.2026 | 15,75 | 15,80 | 15,45 | 15,65 | -1,88% | - |
| 01.06.2026 | 15,50 | 16,05 | 15,20 | 15,95 | 3,24% | - |
| 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% | - |