13,300€
-3,62%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,70 | 13,90 | 13,25 | 13,30 | -3,62% | - |
| 11.11.2026 | 13,40 | 14,10 | 13,40 | 13,80 | 3,76% | 324,00 |
| 10.11.2026 | 13,50 | 14,20 | 12,80 | 13,30 | -1,48% | 6.000,00 |
| 09.11.2026 | 13,50 | 13,85 | 13,10 | 13,50 | 0,00% | 193,00 |
| 06.11.2026 | 14,65 | 15,75 | 13,20 | 13,50 | -21,05% | 553,00 |
| 05.11.2026 | 16,65 | 17,70 | 16,15 | 17,10 | -1,72% | 4.618,00 |
| 04.11.2026 | 16,60 | 17,70 | 16,45 | 17,40 | 4,82% | - |
| 03.11.2026 | 15,95 | 16,80 | 15,90 | 16,60 | 4,40% | - |
| 02.11.2026 | 16,70 | 17,30 | 15,90 | 15,90 | -5,36% | - |
| 30.10.2026 | 17,60 | 17,60 | 16,55 | 16,80 | -4,55% | 6.270,00 |
| 29.10.2026 | 17,30 | 17,65 | 17,10 | 17,60 | 2,33% | - |
| 28.10.2026 | 17,20 | 17,55 | 16,70 | 17,20 | 0,58% | - |
| 27.10.2026 | 17,20 | 17,50 | 16,90 | 17,10 | -0,58% | - |
| 26.10.2026 | 16,90 | 17,35 | 16,80 | 17,20 | 1,78% | - |
| 23.10.2026 | 16,95 | 17,20 | 16,75 | 16,90 | 0,00% | 97,00 |
| 22.10.2026 | 17,50 | 17,60 | 16,60 | 16,90 | -3,43% | 7.668,00 |
| 21.10.2026 | 17,30 | 17,80 | 17,20 | 17,50 | 0,57% | 96,00 |
| 20.10.2026 | 16,15 | 17,40 | 15,80 | 17,40 | 7,41% | 60,00 |
| 19.10.2026 | 15,90 | 16,25 | 15,80 | 16,20 | 3,18% | - |
| 16.10.2026 | 16,60 | 16,90 | 15,55 | 15,70 | -5,42% | - |
| 15.10.2026 | 16,55 | 16,70 | 16,45 | 16,60 | 0,61% | - |
| 14.10.2026 | 16,30 | 17,30 | 15,75 | 16,50 | -0,60% | 7.800,00 |
| 13.10.2026 | 19,55 | 19,65 | 16,10 | 16,60 | -15,31% | 1.200,00 |
| 12.10.2026 | 19,25 | 19,75 | 19,10 | 19,60 | 2,08% | - |
| 09.10.2026 | 18,50 | 19,30 | 18,50 | 19,20 | 3,23% | - |
| 08.10.2026 | 18,65 | 18,80 | 18,30 | 18,60 | -0,53% | - |
| 07.10.2026 | 18,55 | 19,10 | 18,30 | 18,70 | 1,63% | - |
| 06.10.2026 | 18,70 | 19,05 | 17,90 | 18,40 | -1,60% | 3.080,00 |
| 05.10.2026 | 18,25 | 18,80 | 18,10 | 18,70 | 3,31% | - |
| 02.10.2026 | 18,10 | 18,60 | 18,00 | 18,10 | 0,00% | - |
| 01.10.2026 | 18,40 | 18,65 | 17,85 | 18,10 | -1,63% | - |
| 30.09.2026 | 17,10 | 18,50 | 16,90 | 18,40 | 6,98% | - |
| 29.09.2026 | 17,10 | 17,40 | 16,45 | 17,20 | 1,18% | - |
| 28.09.2026 | 17,30 | 17,45 | 16,85 | 17,00 | -1,73% | - |
| 25.09.2026 | 17,40 | 17,60 | 17,20 | 17,30 | -1,14% | 6.000,00 |
| 24.09.2026 | 18,20 | 18,60 | 17,25 | 17,50 | -3,58% | - |
| 23.09.2026 | 18,70 | 18,90 | 17,90 | 18,15 | -3,46% | 270,00 |
| 22.09.2026 | 18,00 | 18,85 | 17,60 | 18,80 | 5,03% | 835,00 |
| 21.09.2026 | 17,80 | 18,05 | 17,50 | 17,90 | 0,00% | - |
| 18.09.2026 | 17,30 | 18,05 | 17,15 | 17,90 | 3,77% | 1.139,00 |
| 17.09.2026 | 17,20 | 17,70 | 17,15 | 17,25 | -0,29% | - |
| 16.09.2026 | 17,10 | 17,40 | 17,00 | 17,30 | 0,87% | - |
| 15.09.2026 | 17,80 | 18,00 | 16,95 | 17,15 | -3,11% | - |
| 14.09.2026 | 17,05 | 18,30 | 17,00 | 17,70 | 4,12% | 2.000,00 |
| 11.09.2026 | 18,50 | 18,85 | 16,70 | 17,00 | -8,11% | 3.182,00 |
| 10.09.2026 | 18,50 | 19,60 | 18,20 | 18,50 | 1,09% | - |
| 09.09.2026 | 19,10 | 19,10 | 18,30 | 18,30 | -3,68% | - |
| 08.09.2026 | 19,70 | 19,70 | 19,00 | 19,00 | -2,81% | 4.200,00 |
| 07.09.2026 | 19,70 | 19,70 | 19,55 | 19,55 | -0,26% | - |
| 04.09.2026 | 19,20 | 19,80 | 18,80 | 19,60 | 2,08% | - |
| 03.09.2026 | 20,05 | 20,10 | 18,75 | 19,20 | -4,48% | - |
| 02.09.2026 | 19,70 | 20,50 | 19,60 | 20,10 | 2,03% | 4.500,00 |
| 01.09.2026 | 21,10 | 21,30 | 19,55 | 19,70 | -6,64% | 4.800,00 |
| 31.08.2026 | 20,50 | 21,20 | 19,70 | 21,10 | 2,93% | 7.890,00 |
| 28.08.2026 | 21,10 | 21,30 | 20,30 | 20,50 | -1,91% | 5.250,00 |
| 27.08.2026 | 20,60 | 21,70 | 20,50 | 20,90 | 0,97% | 2.520,00 |
| 26.08.2026 | 20,60 | 21,10 | 20,30 | 20,70 | 0,98% | - |
| 25.08.2026 | 20,60 | 21,10 | 20,30 | 20,50 | 0,00% | - |
| 24.08.2026 | 20,60 | 21,40 | 20,30 | 20,50 | -0,97% | - |
| 21.08.2026 | 20,40 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 20.08.2026 | 21,20 | 21,20 | 20,20 | 20,50 | -1,91% | 555,00 |