37,302€
1,08%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,21 | 37,98 | 36,61 | 37,25 | 0,40% | - |
| 04.05.2026 | 36,54 | 37,65 | 35,83 | 37,10 | 5,10% | - |
| 30.04.2026 | 36,74 | 37,47 | 35,11 | 35,30 | -4,33% | 547,00 |
| 29.04.2026 | 38,98 | 39,52 | 35,65 | 36,90 | -4,77% | 300,00 |
| 28.04.2026 | 32,10 | 40,59 | 32,10 | 38,75 | 20,57% | 986,00 |
| 27.04.2026 | 32,10 | 32,93 | 31,47 | 32,14 | 0,91% | - |
| 24.04.2026 | 31,22 | 32,06 | 30,71 | 31,85 | 2,03% | 1.071,00 |
| 23.04.2026 | 31,07 | 31,63 | 30,70 | 31,21 | -0,29% | - |
| 22.04.2026 | 31,39 | 31,91 | 30,56 | 31,30 | 0,00% | - |
| 21.04.2026 | 32,18 | 32,69 | 31,05 | 31,30 | -2,49% | - |
| 20.04.2026 | 32,49 | 33,26 | 31,76 | 32,10 | -1,23% | 1.140,00 |
| 17.04.2026 | 31,92 | 33,06 | 31,86 | 32,50 | 1,88% | 1.072,00 |
| 16.04.2026 | 31,85 | 32,28 | 31,45 | 31,90 | 0,63% | - |
| 15.04.2026 | 30,80 | 31,83 | 30,51 | 31,70 | 2,59% | - |
| 14.04.2026 | 29,77 | 30,90 | 29,29 | 30,90 | 4,04% | - |
| 13.04.2026 | 29,35 | 29,90 | 28,66 | 29,70 | 1,37% | - |
| 10.04.2026 | 30,36 | 30,85 | 28,85 | 29,30 | -3,30% | - |
| 09.04.2026 | 30,51 | 30,52 | 29,62 | 30,30 | -0,74% | - |
| 08.04.2026 | 29,91 | 31,62 | 29,85 | 30,53 | 2,78% | 4.000,00 |
| 07.04.2026 | 29,50 | 29,94 | 29,20 | 29,70 | 0,00% | - |
| 02.04.2026 | 29,28 | 29,72 | 28,39 | 29,70 | 1,38% | - |
| 01.04.2026 | 28,91 | 29,80 | 28,76 | 29,30 | 1,37% | - |
| 31.03.2026 | 28,30 | 28,95 | 27,55 | 28,90 | 2,12% | - |
| 30.03.2026 | 28,51 | 29,25 | 28,19 | 28,30 | -0,41% | - |
| 27.03.2026 | 30,59 | 30,70 | 28,41 | 28,42 | -7,13% | - |
| 26.03.2026 | 30,20 | 30,87 | 29,82 | 30,60 | 1,22% | - |
| 25.03.2026 | 29,78 | 30,56 | 29,62 | 30,24 | 1,80% | - |
| 24.03.2026 | 29,60 | 30,02 | 28,83 | 29,70 | 0,73% | - |
| 23.03.2026 | 28,60 | 29,79 | 28,56 | 29,49 | 2,38% | - |
| 20.03.2026 | 28,85 | 29,13 | 27,87 | 28,80 | -0,35% | - |
| 19.03.2026 | 29,71 | 29,81 | 28,80 | 28,90 | -2,69% | - |
| 18.03.2026 | 30,49 | 30,60 | 29,55 | 29,70 | -2,38% | - |
| 17.03.2026 | 29,78 | 30,84 | 29,60 | 30,43 | 2,44% | - |
| 16.03.2026 | 30,16 | 30,63 | 29,70 | 29,70 | -1,31% | - |
| 13.03.2026 | 30,51 | 31,00 | 29,63 | 30,10 | -1,30% | 514,00 |
| 12.03.2026 | 32,36 | 32,47 | 30,28 | 30,49 | -5,75% | - |
| 11.03.2026 | 33,60 | 34,15 | 32,25 | 32,35 | -3,75% | - |
| 10.03.2026 | 34,28 | 34,50 | 33,55 | 33,61 | -1,90% | - |
| 09.03.2026 | 35,53 | 35,68 | 33,62 | 34,26 | -3,61% | - |
| 06.03.2026 | 36,41 | 36,64 | 35,15 | 35,54 | -2,27% | - |
| 05.03.2026 | 35,75 | 36,63 | 35,15 | 36,37 | 1,85% | - |
| 04.03.2026 | 35,02 | 36,08 | 35,02 | 35,71 | 1,66% | - |
| 03.03.2026 | 35,22 | 35,50 | 34,60 | 35,12 | -0,41% | - |
| 02.03.2026 | 34,82 | 35,40 | 34,23 | 35,27 | 1,45% | 177,00 |
| 27.02.2026 | 35,51 | 35,61 | 34,67 | 34,77 | -2,09% | - |
| 26.02.2026 | 34,98 | 36,09 | 34,59 | 35,51 | 1,28% | - |
| 25.02.2026 | 34,03 | 35,10 | 33,97 | 35,06 | 2,80% | 493,00 |
| 24.02.2026 | 33,67 | 34,57 | 33,60 | 34,11 | 1,49% | - |
| 23.02.2026 | 33,97 | 34,13 | 32,76 | 33,61 | -1,73% | - |
| 20.02.2026 | 32,88 | 34,47 | 31,99 | 34,20 | 4,32% | - |
| 19.02.2026 | 32,78 | 33,03 | 31,95 | 32,78 | 0,08% | - |
| 18.02.2026 | 31,60 | 33,00 | 31,28 | 32,76 | 3,66% | - |
| 17.02.2026 | 30,90 | 31,60 | 30,50 | 31,60 | 2,60% | - |
| 16.02.2026 | 30,70 | 30,90 | 30,70 | 30,80 | 0,00% | 306,00 |
| 13.02.2026 | 30,50 | 31,20 | 30,40 | 30,80 | 0,65% | - |
| 12.02.2026 | 31,90 | 32,50 | 30,30 | 30,60 | -3,77% | - |
| 11.02.2026 | 32,40 | 33,20 | 31,70 | 31,80 | -3,05% | - |
| 10.02.2026 | 30,70 | 33,20 | 30,10 | 32,80 | 7,19% | 6.000,00 |
| 09.02.2026 | 31,20 | 31,50 | 29,60 | 30,60 | -2,55% | 192,00 |
| 06.02.2026 | 33,20 | 33,40 | 31,00 | 31,40 | -4,85% | - |
| 05.02.2026 | 39,70 | 39,70 | 31,40 | 33,00 | -16,88% | 4.251,00 |
| 04.02.2026 | 38,90 | 42,20 | 38,60 | 39,70 | 1,79% | 645,00 |
| 03.02.2026 | 41,30 | 41,80 | 38,10 | 39,00 | -5,57% | 60,00 |
| 02.02.2026 | 40,30 | 42,60 | 40,30 | 41,30 | 0,98% | - |
| 30.01.2026 | 40,90 | 41,50 | 40,50 | 40,90 | 0,00% | 1.680,00 |
| 29.01.2026 | 41,10 | 41,70 | 40,20 | 40,90 | -0,49% | - |
| 28.01.2026 | 41,90 | 42,10 | 40,80 | 41,10 | -0,96% | - |
| 27.01.2026 | 42,60 | 42,70 | 41,20 | 41,50 | -2,35% | - |
| 26.01.2026 | 42,30 | 43,00 | 42,20 | 42,50 | 0,24% | - |
| 23.01.2026 | 43,70 | 43,80 | 42,30 | 42,40 | -2,75% | - |
| 22.01.2026 | 43,20 | 43,80 | 43,10 | 43,60 | 0,93% | - |
| 21.01.2026 | 41,40 | 43,30 | 41,40 | 43,20 | 3,10% | - |
| 20.01.2026 | 43,00 | 43,40 | 41,60 | 41,90 | -3,23% | 108,00 |
| 19.01.2026 | 43,00 | 43,60 | 43,00 | 43,30 | -0,92% | - |
| 16.01.2026 | 43,40 | 44,50 | 43,40 | 43,70 | -0,46% | - |
| 15.01.2026 | 43,60 | 44,60 | 43,20 | 43,90 | 0,69% | - |
| 14.01.2026 | 43,60 | 44,50 | 42,90 | 43,60 | -1,13% | - |
| 13.01.2026 | 43,80 | 44,70 | 43,20 | 44,10 | 0,46% | - |
| 12.01.2026 | 43,40 | 44,00 | 42,30 | 43,90 | 0,69% | - |
| 09.01.2026 | 43,50 | 44,10 | 43,00 | 43,60 | 0,23% | - |
| 08.01.2026 | 40,80 | 43,80 | 40,70 | 43,50 | 7,14% | 4.806,00 |
| 07.01.2026 | 40,20 | 41,20 | 39,70 | 40,60 | 0,74% | - |
| 06.01.2026 | 39,90 | 40,40 | 39,40 | 40,30 | 0,50% | - |
| 05.01.2026 | 38,20 | 40,30 | 38,20 | 40,10 | 4,16% | - |
| 02.01.2026 | 38,70 | 39,30 | 37,70 | 38,50 | -2,28% | - |
| 30.12.2025 | 39,10 | 39,60 | 38,90 | 39,40 | 0,51% | - |
| 29.12.2025 | 39,50 | 39,80 | 38,90 | 39,20 | 1,29% | 655,00 |
| 23.12.2025 | 38,40 | 39,50 | 38,20 | 38,70 | -0,26% | - |
| 22.12.2025 | 40,10 | 40,70 | 38,80 | 38,80 | -3,00% | 12,00 |
| 19.12.2025 | 39,40 | 40,40 | 39,10 | 40,00 | 1,52% | 1.400,00 |
| 18.12.2025 | 38,90 | 40,00 | 37,80 | 39,40 | 0,77% | 2.091,00 |
| 17.12.2025 | 38,20 | 39,50 | 37,80 | 39,10 | 2,89% | - |
| 16.12.2025 | 36,40 | 38,20 | 36,40 | 38,00 | 3,54% | 1.064,00 |
| 15.12.2025 | 37,00 | 37,90 | 36,20 | 36,70 | -1,87% | - |
| 12.12.2025 | 36,90 | 37,50 | 36,50 | 37,40 | 0,81% | - |
| 11.12.2025 | 37,30 | 38,40 | 36,40 | 37,10 | -1,85% | - |
| 10.12.2025 | 37,40 | 38,40 | 37,00 | 37,80 | 1,34% | 56,00 |
| 09.12.2025 | 37,50 | 38,90 | 37,10 | 37,30 | -0,27% | 380,00 |
| 08.12.2025 | 34,60 | 37,70 | 34,10 | 37,40 | 7,16% | 52,00 |
| 05.12.2025 | 34,20 | 35,20 | 33,80 | 34,90 | 2,35% | - |