14,511$
0,56%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,61 | 14,83 | 14,29 | 14,43 | -1,23% | 784.921,00 |
| 16.12.2025 | 14,55 | 14,80 | 14,32 | 14,61 | 0,14% | 579.767,00 |
| 15.12.2025 | 15,10 | 15,10 | 14,55 | 14,59 | -3,38% | 554.658,00 |
| 12.12.2025 | 15,42 | 15,45 | 14,94 | 15,10 | -2,01% | 746.519,00 |
| 11.12.2025 | 15,15 | 15,66 | 14,86 | 15,41 | 0,65% | 1.117.997,00 |
| 10.12.2025 | 15,51 | 15,58 | 15,17 | 15,31 | -2,17% | 1.611.767,00 |
| 09.12.2025 | 15,84 | 15,97 | 15,25 | 15,65 | 0,00% | 1.107.942,00 |
| 08.12.2025 | 17,44 | 17,47 | 15,58 | 15,65 | -10,52% | 2.348.605,00 |
| 05.12.2025 | 17,17 | 17,53 | 16,28 | 17,49 | 0,58% | 1.435.468,00 |
| 04.12.2025 | 16,11 | 17,53 | 15,93 | 17,39 | 7,81% | 2.175.337,00 |
| 03.12.2025 | 17,75 | 18,35 | 16,01 | 16,13 | -12,57% | 6.895.723,00 |
| 02.12.2025 | 18,77 | 19,26 | 18,42 | 18,45 | -1,49% | 634.763,00 |
| 01.12.2025 | 18,47 | 18,82 | 18,15 | 18,73 | 0,00% | 392.916,00 |
| 28.11.2025 | 18,14 | 18,89 | 17,70 | 18,73 | 2,91% | 287.203,00 |
| 26.11.2025 | 18,13 | 18,47 | 17,50 | 18,20 | 0,39% | 587.441,00 |
| 25.11.2025 | 18,08 | 18,60 | 17,77 | 18,13 | -0,06% | 943.571,00 |
| 24.11.2025 | 18,73 | 19,01 | 18,00 | 18,14 | -2,47% | 604.532,00 |
| 21.11.2025 | 18,23 | 18,95 | 17,88 | 18,60 | 2,37% | 554.105,00 |
| 20.11.2025 | 19,28 | 19,60 | 17,83 | 18,17 | -4,92% | 603.340,00 |
| 19.11.2025 | 19,05 | 19,48 | 18,65 | 19,11 | 0,53% | 400.461,00 |
| 18.11.2025 | 19,41 | 19,45 | 18,79 | 19,01 | -2,31% | 377.426,00 |
| 17.11.2025 | 20,01 | 20,04 | 19,22 | 19,46 | -2,94% | 342.403,00 |
| 14.11.2025 | 20,51 | 20,83 | 20,01 | 20,05 | -3,47% | 365.046,00 |
| 13.11.2025 | 21,56 | 21,67 | 20,75 | 20,77 | -3,17% | 340.521,00 |
| 12.11.2025 | 20,81 | 21,46 | 20,72 | 21,45 | 3,08% | 313.350,00 |
| 11.11.2025 | 20,65 | 21,62 | 20,45 | 20,81 | 0,77% | 539.247,00 |
| 10.11.2025 | 20,51 | 20,98 | 19,93 | 20,65 | 1,67% | 837.860,00 |
| 07.11.2025 | 22,75 | 22,91 | 19,00 | 20,31 | -7,13% | 1.750.336,00 |
| 06.11.2025 | 23,04 | 24,03 | 21,68 | 21,87 | -6,14% | 1.237.913,00 |
| 05.11.2025 | 25,24 | 25,54 | 23,23 | 23,30 | -8,12% | 1.742.051,00 |
| 04.11.2025 | 24,68 | 25,61 | 24,05 | 25,36 | -1,21% | 675.377,00 |