23,574$
2,58%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,76 | 23,55 | 22,47 | 23,55 | 2,49% | - |
| 08.07.2026 | 22,96 | 23,39 | 22,42 | 22,98 | -0,09% | 1.252.153,00 |
| 07.07.2026 | 22,85 | 23,90 | 22,39 | 23,00 | 0,66% | 2.544.554,00 |
| 06.07.2026 | 22,10 | 22,99 | 21,83 | 22,85 | 2,05% | 727.967,00 |
| 02.07.2026 | 22,62 | 22,87 | 22,20 | 22,39 | -1,02% | 835.373,00 |
| 01.07.2026 | 22,04 | 23,11 | 22,04 | 22,62 | 3,05% | 1.403.265,00 |
| 30.06.2026 | 21,66 | 22,05 | 21,53 | 21,95 | 1,29% | 853.689,00 |
| 29.06.2026 | 20,33 | 21,93 | 20,32 | 21,67 | 3,73% | 1.772.005,00 |
| 26.06.2026 | 18,90 | 20,98 | 18,90 | 20,89 | 10,53% | 3.310.814,00 |
| 25.06.2026 | 18,55 | 19,02 | 18,41 | 18,90 | 1,61% | 908.389,00 |
| 24.06.2026 | 18,40 | 19,05 | 18,26 | 18,60 | 1,64% | 707.337,00 |
| 23.06.2026 | 17,80 | 18,84 | 17,80 | 18,30 | 1,78% | 1.149.935,00 |
| 22.06.2026 | 17,81 | 18,42 | 17,67 | 17,98 | 2,16% | 1.209.494,00 |
| 19.06.2026 | 17,61 | 17,66 | 17,57 | 17,60 | -0,23% | - |
| 18.06.2026 | 17,30 | 17,70 | 16,96 | 17,64 | 2,26% | 788.987,00 |
| 17.06.2026 | 17,08 | 17,65 | 16,89 | 17,25 | 0,82% | 777.403,00 |
| 16.06.2026 | 17,34 | 17,62 | 16,90 | 17,11 | -1,27% | 729.887,00 |
| 15.06.2026 | 17,39 | 17,56 | 17,02 | 17,33 | 1,11% | 901.200,00 |
| 12.06.2026 | 17,71 | 17,79 | 16,97 | 17,14 | -3,33% | 672.186,00 |
| 11.06.2026 | 16,98 | 17,80 | 16,71 | 17,73 | 3,68% | 814.768,00 |
| 10.06.2026 | 17,83 | 18,04 | 16,80 | 17,10 | -6,66% | 1.819.133,00 |
| 09.06.2026 | 17,82 | 18,56 | 17,74 | 18,32 | 2,46% | 901.394,00 |
| 08.06.2026 | 17,94 | 18,15 | 17,77 | 17,88 | -0,28% | 587.644,00 |
| 05.06.2026 | 18,38 | 18,65 | 17,90 | 17,93 | -1,54% | 1.066.873,00 |
| 04.06.2026 | 17,24 | 18,68 | 17,24 | 18,21 | 5,08% | 969.386,00 |
| 03.06.2026 | 17,79 | 17,87 | 16,97 | 17,33 | -2,59% | 1.108.967,00 |
| 02.06.2026 | 18,35 | 18,65 | 17,74 | 17,79 | -3,21% | 1.216.944,00 |
| 01.06.2026 | 18,00 | 18,71 | 17,77 | 18,38 | 2,28% | 1.153.347,00 |
| 29.05.2026 | 17,93 | 18,63 | 17,76 | 17,97 | 0,84% | 1.452.859,00 |
| 28.05.2026 | 16,46 | 17,85 | 16,36 | 17,82 | 8,26% | 1.633.604,00 |
| 27.05.2026 | 16,10 | 16,69 | 16,02 | 16,46 | 2,24% | 1.059.005,00 |
| 26.05.2026 | 16,51 | 16,83 | 16,05 | 16,10 | -2,48% | 516.432,00 |
| 22.05.2026 | 16,48 | 16,90 | 16,23 | 16,51 | 0,43% | 560.306,00 |
| 21.05.2026 | 16,45 | 16,59 | 15,97 | 16,44 | -0,48% | 422.668,00 |
| 20.05.2026 | 16,59 | 16,88 | 16,33 | 16,52 | -0,48% | 626.308,00 |
| 19.05.2026 | 16,72 | 16,90 | 16,37 | 16,60 | 0,79% | 850.700,00 |
| 18.05.2026 | 16,79 | 17,10 | 16,25 | 16,47 | -0,54% | 1.042.894,00 |
| 15.05.2026 | 16,39 | 16,94 | 16,17 | 16,56 | -0,12% | 1.336.649,00 |
| 14.05.2026 | 16,06 | 16,68 | 15,67 | 16,58 | 3,37% | 1.644.641,00 |
| 13.05.2026 | 14,73 | 16,23 | 14,50 | 16,04 | 7,58% | 3.172.154,00 |
| 12.05.2026 | 14,65 | 15,00 | 14,30 | 14,91 | 1,50% | 1.354.855,00 |
| 11.05.2026 | 14,90 | 15,19 | 14,35 | 14,69 | -0,88% | 1.442.831,00 |
| 08.05.2026 | 16,48 | 16,66 | 14,49 | 14,82 | -9,63% | 3.233.551,00 |
| 07.05.2026 | 15,98 | 16,62 | 15,78 | 16,40 | 3,40% | 2.112.510,00 |
| 06.05.2026 | 15,77 | 16,01 | 15,24 | 15,86 | 1,34% | 1.005.847,00 |
| 05.05.2026 | 15,68 | 16,01 | 15,29 | 15,65 | -0,45% | 964.694,00 |
| 04.05.2026 | 15,22 | 15,74 | 15,22 | 15,72 | 2,81% | 618.320,00 |
| 01.05.2026 | 14,75 | 15,65 | 14,51 | 15,29 | 4,87% | 1.567.313,00 |
| 30.04.2026 | 14,13 | 14,72 | 13,71 | 14,58 | 3,04% | 740.396,00 |
| 29.04.2026 | 14,32 | 14,37 | 13,82 | 14,15 | -3,02% | 457.999,00 |
| 28.04.2026 | 14,69 | 15,00 | 14,44 | 14,59 | -0,88% | 772.191,00 |
| 27.04.2026 | 14,30 | 14,98 | 14,11 | 14,72 | 2,72% | 644.422,00 |
| 24.04.2026 | 14,17 | 14,41 | 13,89 | 14,33 | 0,77% | 481.905,00 |
| 23.04.2026 | 14,03 | 15,12 | 13,88 | 14,22 | -2,67% | 1.279.964,00 |
| 22.04.2026 | 14,38 | 14,65 | 14,24 | 14,61 | 2,24% | 449.818,00 |
| 21.04.2026 | 14,06 | 14,55 | 13,93 | 14,29 | 1,78% | 724.528,00 |
| 20.04.2026 | 13,97 | 14,30 | 13,90 | 14,04 | -0,71% | 492.904,00 |
| 17.04.2026 | 13,72 | 14,15 | 13,60 | 14,14 | 5,76% | 1.217.725,00 |
| 16.04.2026 | 13,30 | 13,64 | 13,06 | 13,37 | 1,91% | 936.214,00 |
| 15.04.2026 | 12,65 | 13,22 | 12,62 | 13,12 | 5,30% | 816.200,00 |
| 14.04.2026 | 12,55 | 13,15 | 12,35 | 12,46 | 2,81% | 641.670,00 |
| 13.04.2026 | 11,36 | 12,16 | 11,35 | 12,12 | 6,22% | 851.798,00 |
| 10.04.2026 | 11,95 | 11,99 | 11,20 | 11,41 | -4,76% | 541.582,00 |
| 09.04.2026 | 12,55 | 12,55 | 11,62 | 11,98 | -4,39% | 553.748,00 |
| 08.04.2026 | 13,00 | 13,15 | 12,50 | 12,53 | 1,05% | 580.497,00 |
| 07.04.2026 | 12,55 | 12,76 | 12,24 | 12,40 | -1,43% | 509.754,00 |
| 06.04.2026 | 12,56 | 12,94 | 12,44 | 12,58 | 0,00% | 583.685,00 |
| 02.04.2026 | 12,32 | 12,74 | 11,72 | 12,58 | -0,24% | 1.036.119,00 |
| 01.04.2026 | 12,67 | 13,26 | 12,46 | 12,61 | 0,32% | 669.382,00 |
| 31.03.2026 | 12,37 | 12,90 | 12,08 | 12,57 | 4,36% | 1.273.055,00 |
| 30.03.2026 | 12,06 | 12,34 | 11,85 | 12,05 | 1,60% | 835.177,00 |
| 27.03.2026 | 13,00 | 13,07 | 11,78 | 11,86 | -10,05% | 1.204.627,00 |
| 26.03.2026 | 12,80 | 13,51 | 12,73 | 13,18 | 1,70% | 668.647,00 |
| 25.03.2026 | 13,63 | 13,83 | 12,71 | 12,96 | -3,28% | 693.065,00 |
| 24.03.2026 | 13,77 | 13,93 | 13,14 | 13,40 | -3,60% | 1.203.082,00 |
| 23.03.2026 | 13,57 | 14,18 | 13,48 | 13,90 | 2,89% | 1.140.306,00 |
| 20.03.2026 | 13,93 | 13,99 | 13,24 | 13,51 | -3,02% | 4.045.035,00 |
| 19.03.2026 | 14,09 | 14,42 | 13,83 | 13,93 | -1,28% | 1.136.254,00 |
| 18.03.2026 | 14,52 | 14,52 | 13,91 | 14,11 | -3,49% | 1.463.828,00 |
| 17.03.2026 | 14,78 | 15,10 | 14,57 | 14,62 | -1,22% | 1.353.459,00 |
| 16.03.2026 | 14,25 | 14,95 | 14,17 | 14,80 | 1,86% | 2.051.581,00 |
| 13.03.2026 | 13,94 | 14,54 | 13,80 | 14,53 | 3,64% | 1.155.706,00 |
| 12.03.2026 | 13,70 | 14,20 | 13,67 | 14,02 | 2,04% | 981.332,00 |
| 11.03.2026 | 14,27 | 14,29 | 13,71 | 13,74 | -3,58% | 1.478.603,00 |
| 10.03.2026 | 14,36 | 14,99 | 13,79 | 14,25 | -0,97% | 2.651.344,00 |
| 09.03.2026 | 13,76 | 15,02 | 13,65 | 14,39 | 2,42% | 3.548.910,00 |
| 06.03.2026 | 13,61 | 14,37 | 12,86 | 14,05 | 3,31% | 5.375.639,00 |
| 05.03.2026 | 13,50 | 14,16 | 13,20 | 13,60 | 0,59% | 2.509.480,00 |
| 04.03.2026 | 13,04 | 13,82 | 12,86 | 13,52 | 4,00% | 1.423.097,00 |
| 03.03.2026 | 12,61 | 13,33 | 12,18 | 13,00 | 0,78% | 1.954.637,00 |
| 02.03.2026 | 11,98 | 13,00 | 11,92 | 12,90 | 5,05% | 1.285.402,00 |
| 27.02.2026 | 12,67 | 12,79 | 12,09 | 12,28 | -5,17% | 841.414,00 |
| 26.02.2026 | 12,09 | 12,99 | 11,94 | 12,95 | 8,37% | 935.572,00 |
| 25.02.2026 | 11,50 | 12,13 | 11,45 | 11,95 | 3,73% | 1.322.882,00 |
| 24.02.2026 | 11,18 | 11,77 | 11,13 | 11,52 | 3,13% | 1.450.714,00 |
| 23.02.2026 | 11,85 | 11,99 | 11,00 | 11,17 | -3,87% | 1.637.083,00 |
| 20.02.2026 | 11,90 | 12,16 | 11,61 | 11,62 | -2,27% | 1.329.159,00 |
| 19.02.2026 | 11,57 | 11,94 | 11,40 | 11,89 | 1,45% | 469.778,00 |
| 18.02.2026 | 11,49 | 11,93 | 11,16 | 11,72 | 2,27% | 929.616,00 |
| 17.02.2026 | 11,23 | 11,92 | 10,99 | 11,46 | 1,33% | 1.584.555,00 |