17,300€
2,37%
Echtzeit-Aktienkurs Omada Health Inc.
Bid:
Ask:
Aktienkurse zur Omada Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,35 | 17,35 | 17,00 | 17,35 | 2,66% | - |
| 30.07.2026 | 17,30 | 17,45 | 15,95 | 16,90 | -3,70% | 291,00 |
| 29.07.2026 | 17,85 | 18,25 | 17,45 | 17,55 | -1,40% | - |
| 28.07.2026 | 17,90 | 18,45 | 16,95 | 17,80 | -0,28% | - |
| 27.07.2026 | 18,25 | 18,70 | 17,75 | 17,85 | -1,65% | - |
| 24.07.2026 | 18,55 | 18,95 | 18,05 | 18,15 | -2,94% | - |
| 23.07.2026 | 19,05 | 19,45 | 18,45 | 18,70 | -2,60% | - |
| 22.07.2026 | 19,75 | 20,70 | 18,95 | 19,20 | -3,27% | - |
| 21.07.2026 | 21,20 | 21,40 | 19,80 | 19,85 | -4,11% | - |
| 20.07.2026 | 20,80 | 21,00 | 20,40 | 20,70 | -0,48% | - |
| 17.07.2026 | 20,40 | 21,20 | 20,40 | 20,80 | 0,00% | - |
| 16.07.2026 | 20,40 | 21,40 | 20,30 | 20,80 | 2,46% | - |
| 15.07.2026 | 20,80 | 21,30 | 20,30 | 20,30 | -2,40% | - |
| 14.07.2026 | 20,80 | 21,00 | 20,30 | 20,80 | 3,23% | - |
| 13.07.2026 | 20,15 | 20,50 | 20,15 | 20,15 | -1,23% | - |
| 10.07.2026 | 20,60 | 21,00 | 19,80 | 20,40 | 0,49% | - |
| 09.07.2026 | 20,30 | 20,50 | 19,45 | 20,30 | 0,50% | - |
| 08.07.2026 | 20,20 | 20,60 | 19,65 | 20,20 | 0,00% | - |
| 07.07.2026 | 19,95 | 21,00 | 19,75 | 20,20 | 0,25% | - |
| 06.07.2026 | 19,75 | 20,20 | 19,40 | 20,15 | 3,33% | - |
| 02.07.2026 | 19,95 | 20,05 | 19,40 | 19,50 | -2,50% | 220,00 |
| 01.07.2026 | 19,20 | 20,40 | 19,00 | 20,00 | 4,71% | - |
| 30.06.2026 | 19,20 | 19,35 | 18,85 | 19,10 | 1,06% | - |
| 29.06.2026 | 18,50 | 19,15 | 17,85 | 18,90 | 8,31% | - |
| 26.06.2026 | 16,45 | 17,60 | 16,45 | 17,45 | 5,12% | - |
| 25.06.2026 | 16,65 | 16,85 | 16,15 | 16,60 | 1,53% | - |
| 24.06.2026 | 16,25 | 16,85 | 15,90 | 16,35 | 1,55% | - |
| 23.06.2026 | 15,50 | 16,60 | 15,35 | 16,10 | 2,55% | - |
| 22.06.2026 | 15,40 | 16,05 | 15,30 | 15,70 | 2,28% | - |
| 19.06.2026 | 15,35 | 15,50 | 15,35 | 15,35 | -0,32% | - |
| 18.06.2026 | 15,15 | 15,45 | 14,75 | 15,40 | 2,67% | - |
| 17.06.2026 | 14,90 | 15,35 | 14,50 | 15,00 | -0,33% | - |
| 16.06.2026 | 15,00 | 15,40 | 14,70 | 15,05 | -2,59% | - |
| 12.06.2026 | 15,35 | 15,45 | 15,25 | 15,45 | 1,98% | - |
| 11.06.2026 | 15,00 | 15,20 | 14,55 | 15,15 | -3,19% | - |
| 10.06.2026 | 15,85 | 16,50 | 15,65 | 15,65 | 0,32% | - |
| 09.06.2026 | 15,60 | 16,05 | 15,35 | 15,60 | -0,95% | - |
| 08.06.2026 | 15,70 | 15,85 | 15,50 | 15,75 | 0,32% | - |
| 05.06.2026 | 15,40 | 16,10 | 15,30 | 15,70 | -0,95% | - |
| 04.06.2026 | 14,80 | 16,10 | 14,50 | 15,85 | 6,73% | - |
| 03.06.2026 | 15,20 | 15,50 | 14,80 | 14,85 | -3,88% | - |
| 02.06.2026 | 15,70 | 15,95 | 15,30 | 15,45 | -1,90% | - |
| 01.06.2026 | 15,50 | 16,05 | 15,30 | 15,75 | 1,29% | 25,00 |
| 29.05.2026 | 15,30 | 15,95 | 15,10 | 15,55 | 4,01% | - |
| 28.05.2026 | 14,10 | 15,05 | 14,05 | 14,95 | 6,41% | - |
| 27.05.2026 | 13,80 | 14,25 | 13,70 | 14,05 | 0,36% | - |
| 26.05.2026 | 14,35 | 14,65 | 13,80 | 14,00 | -1,41% | - |
| 22.05.2026 | 14,15 | 14,20 | 13,95 | 14,20 | -0,70% | - |
| 21.05.2026 | 14,20 | 14,30 | 14,10 | 14,30 | 0,35% | - |
| 20.05.2026 | 14,35 | 14,55 | 14,15 | 14,25 | -0,70% | - |
| 19.05.2026 | 14,10 | 14,55 | 14,05 | 14,35 | 2,14% | - |