39,150$
-16,10%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 39,69 | 41,56 | 36,97 | 39,15 | -16,10% | 2.840.990,00 |
| 04.02.2026 | 48,24 | 50,19 | 45,93 | 46,67 | 1,36% | 1.926.338,00 |
| 03.02.2026 | 48,73 | 49,05 | 45,10 | 46,04 | -5,46% | 775.603,00 |
| 02.02.2026 | 48,95 | 50,14 | 48,54 | 48,70 | 0,41% | 656.812,00 |
| 30.01.2026 | 48,72 | 49,39 | 48,18 | 48,50 | -1,16% | 374.850,00 |
| 29.01.2026 | 49,06 | 49,41 | 48,10 | 49,07 | 0,06% | 361.932,00 |
| 28.01.2026 | 50,28 | 50,70 | 48,55 | 49,04 | -1,84% | 413.692,00 |
| 27.01.2026 | 50,22 | 50,50 | 49,60 | 49,96 | -0,72% | 197.169,00 |
| 26.01.2026 | 50,30 | 51,00 | 50,08 | 50,32 | -1,95% | 430.542,00 |
| 22.01.2026 | 50,51 | 51,40 | 50,51 | 51,32 | 1,61% | 359.258,00 |
| 21.01.2026 | 49,57 | 50,67 | 49,13 | 50,51 | 2,95% | 289.220,00 |
| 20.01.2026 | 50,41 | 50,74 | 48,82 | 49,06 | -2,89% | 323.718,00 |
| 16.01.2026 | 50,82 | 51,30 | 50,45 | 50,52 | -0,90% | 373.069,00 |
| 15.01.2026 | 50,69 | 51,25 | 50,07 | 50,98 | 0,47% | 414.311,00 |
| 14.01.2026 | 51,34 | 51,34 | 49,90 | 50,74 | -1,26% | 722.009,00 |
| 13.01.2026 | 51,76 | 51,84 | 50,37 | 51,39 | 0,39% | 301.906,00 |
| 12.01.2026 | 50,48 | 51,30 | 49,00 | 51,19 | 0,89% | 386.303,00 |
| 09.01.2026 | 50,21 | 51,30 | 49,93 | 50,74 | 0,30% | 460.229,00 |
| 08.01.2026 | 49,90 | 51,09 | 49,70 | 50,59 | 6,62% | 836.381,00 |
| 07.01.2026 | 47,06 | 48,10 | 46,90 | 47,45 | 0,81% | 593.590,00 |
| 06.01.2026 | 46,75 | 47,30 | 46,28 | 47,07 | 0,30% | 444.526,00 |
| 05.01.2026 | 45,14 | 47,17 | 44,73 | 46,93 | 3,97% | 491.484,00 |
| 02.01.2026 | 45,30 | 45,82 | 44,17 | 45,14 | -0,35% | 562.557,00 |
| 31.12.2025 | 45,73 | 45,78 | 45,21 | 45,30 | -1,35% | 348.904,00 |
| 30.12.2025 | 45,92 | 46,32 | 45,67 | 45,92 | -0,48% | 396.999,00 |
| 29.12.2025 | 46,32 | 46,42 | 45,65 | 46,14 | -0,56% | 359.865,00 |
| 26.12.2025 | 45,84 | 46,56 | 45,62 | 46,40 | 1,35% | 302.411,00 |
| 24.12.2025 | 45,47 | 46,03 | 45,11 | 45,78 | 0,46% | 213.316,00 |
| 23.12.2025 | 45,70 | 45,86 | 44,99 | 45,57 | -0,28% | 490.162,00 |
| 22.12.2025 | 47,03 | 47,03 | 45,63 | 45,70 | -2,43% | 673.961,00 |
| 19.12.2025 | 46,14 | 47,21 | 46,02 | 46,84 | 1,28% | 1.303.138,00 |
| 18.12.2025 | 45,76 | 46,88 | 45,36 | 46,25 | 0,98% | 1.239.523,00 |
| 17.12.2025 | 44,75 | 46,37 | 44,02 | 45,80 | 2,37% | 882.432,00 |
| 16.12.2025 | 43,30 | 44,98 | 42,50 | 44,74 | 3,40% | 801.086,00 |
| 15.12.2025 | 43,93 | 44,00 | 42,60 | 43,27 | -1,35% | 551.088,00 |
| 12.12.2025 | 43,43 | 43,92 | 42,72 | 43,86 | 1,32% | 484.729,00 |
| 11.12.2025 | 44,09 | 44,65 | 42,75 | 43,29 | -1,61% | 477.689,00 |
| 10.12.2025 | 43,49 | 45,00 | 43,00 | 44,00 | 1,17% | 641.049,00 |
| 09.12.2025 | 44,00 | 45,36 | 43,32 | 43,49 | -0,16% | 1.072.367,00 |
| 08.12.2025 | 40,31 | 43,91 | 39,18 | 43,56 | 7,57% | 1.296.281,00 |
| 05.12.2025 | 39,61 | 40,98 | 39,19 | 40,50 | 2,23% | 440.191,00 |
| 04.12.2025 | 40,17 | 40,56 | 39,18 | 39,61 | -2,15% | 566.345,00 |
| 03.12.2025 | 39,06 | 40,59 | 38,32 | 40,48 | 5,25% | 634.158,00 |
| 02.12.2025 | 36,43 | 38,77 | 35,82 | 38,46 | 6,51% | 622.866,00 |
| 01.12.2025 | 36,31 | 36,50 | 35,65 | 36,11 | -1,10% | 237.685,00 |
| 28.11.2025 | 36,59 | 37,17 | 36,33 | 36,51 | -0,41% | 107.294,00 |
| 26.11.2025 | 36,79 | 37,48 | 36,41 | 36,66 | -0,92% | 662.413,00 |
| 25.11.2025 | 36,64 | 37,69 | 34,79 | 37,00 | 2,10% | 336.822,00 |
| 24.11.2025 | 35,76 | 36,59 | 35,76 | 36,24 | 5,59% | 443.385,00 |
| 20.11.2025 | 34,85 | 35,19 | 34,07 | 34,32 | -0,61% | 274.339,00 |
| 19.11.2025 | 34,41 | 34,67 | 34,18 | 34,53 | 0,26% | 288.631,00 |
| 18.11.2025 | 34,00 | 34,80 | 33,25 | 34,44 | 0,61% | 502.654,00 |
| 17.11.2025 | 34,90 | 35,08 | 33,99 | 34,23 | -3,74% | 341.947,00 |
| 13.11.2025 | 36,45 | 37,11 | 35,38 | 35,56 | -3,55% | 345.064,00 |
| 12.11.2025 | 36,98 | 37,51 | 36,65 | 36,87 | -0,65% | 436.327,00 |
| 11.11.2025 | 36,71 | 37,46 | 36,69 | 37,11 | 0,76% | 444.466,00 |
| 10.11.2025 | 35,83 | 36,86 | 35,04 | 36,83 | 3,19% | 349.210,00 |
| 07.11.2025 | 35,06 | 36,44 | 34,53 | 35,69 | -0,22% | 474.456,00 |
| 06.11.2025 | 35,39 | 35,78 | 34,55 | 35,77 | 0,08% | 518.582,00 |
| 05.11.2025 | 34,62 | 36,11 | 34,59 | 35,74 | 3,53% | 466.450,00 |
| 04.11.2025 | 33,32 | 34,70 | 33,21 | 34,52 | 3,54% | 373.944,00 |
| 03.11.2025 | 33,57 | 33,95 | 32,99 | 33,34 | -0,69% | 503.489,00 |
| 31.10.2025 | 33,72 | 34,36 | 32,73 | 33,57 | -0,03% | 890.211,00 |
| 30.10.2025 | 33,55 | 34,30 | 30,69 | 33,58 | 13,60% | 938.980,00 |
| 29.10.2025 | 29,89 | 30,13 | 29,09 | 29,56 | -1,27% | 878.807,00 |
| 28.10.2025 | 30,52 | 30,68 | 29,69 | 29,94 | -1,96% | 322.095,00 |
| 27.10.2025 | 31,17 | 31,20 | 30,32 | 30,54 | -1,80% | 270.165,00 |
| 24.10.2025 | 31,08 | 31,25 | 30,68 | 31,10 | 0,68% | 163.445,00 |
| 23.10.2025 | 30,43 | 31,27 | 30,31 | 30,89 | 1,44% | 259.084,00 |
| 22.10.2025 | 31,14 | 31,17 | 30,02 | 30,45 | -1,71% | 287.508,00 |
| 21.10.2025 | 30,16 | 31,16 | 29,91 | 30,98 | 2,58% | 557.878,00 |
| 20.10.2025 | 30,20 | 30,52 | 29,73 | 30,20 | 1,00% | 201.277,00 |
| 17.10.2025 | 30,09 | 30,16 | 29,52 | 29,90 | -1,32% | 250.449,00 |
| 16.10.2025 | 30,00 | 30,47 | 29,66 | 30,30 | 1,27% | 316.598,00 |
| 15.10.2025 | 30,26 | 30,26 | 29,06 | 29,92 | 0,79% | 360.230,00 |
| 14.10.2025 | 29,09 | 29,74 | 29,08 | 29,69 | 0,76% | 217.914,00 |
| 13.10.2025 | 29,98 | 30,40 | 29,44 | 29,46 | -0,87% | 258.284,00 |
| 10.10.2025 | 31,03 | 31,48 | 29,49 | 29,72 | -4,50% | 371.438,00 |
| 09.10.2025 | 31,50 | 31,69 | 30,94 | 31,12 | -1,05% | 257.817,00 |
| 08.10.2025 | 30,27 | 31,61 | 30,17 | 31,45 | 3,97% | 344.244,00 |
| 07.10.2025 | 30,87 | 30,88 | 30,12 | 30,25 | -0,88% | 250.711,00 |
| 06.10.2025 | 30,93 | 31,00 | 30,46 | 30,52 | 1,80% | 245.741,00 |
| 02.10.2025 | 30,01 | 30,25 | 29,49 | 29,98 | 0,07% | 303.910,00 |
| 01.10.2025 | 30,35 | 30,50 | 29,43 | 29,96 | -1,59% | 372.759,00 |
| 30.09.2025 | 30,26 | 30,55 | 30,01 | 30,44 | 0,34% | 344.290,00 |
| 29.09.2025 | 31,08 | 31,18 | 30,22 | 30,34 | -1,24% | 257.793,00 |
| 26.09.2025 | 30,47 | 30,90 | 30,43 | 30,72 | 0,72% | 260.826,00 |
| 25.09.2025 | 30,89 | 30,89 | 30,21 | 30,50 | -1,23% | 296.652,00 |
| 24.09.2025 | 31,00 | 31,22 | 30,60 | 30,88 | -0,39% | 409.050,00 |
| 23.09.2025 | 31,72 | 32,05 | 30,94 | 31,00 | -1,96% | 570.525,00 |
| 22.09.2025 | 31,46 | 32,33 | 31,12 | 31,62 | 0,86% | 437.035,00 |
| 19.09.2025 | 31,79 | 31,83 | 30,95 | 31,35 | -1,42% | 1.300.815,00 |
| 18.09.2025 | 31,65 | 31,99 | 31,20 | 31,80 | 2,00% | 1.030.795,00 |
| 17.09.2025 | 32,32 | 32,80 | 31,17 | 31,18 | -3,54% | 526.795,00 |
| 16.09.2025 | 32,19 | 32,48 | 31,85 | 32,32 | 0,19% | 401.857,00 |
| 15.09.2025 | 32,13 | 32,39 | 31,81 | 32,26 | 1,35% | 373.044,00 |
| 12.09.2025 | 33,25 | 33,25 | 31,73 | 31,83 | -4,36% | 491.103,00 |
| 11.09.2025 | 32,07 | 33,32 | 31,84 | 33,28 | 4,46% | 493.245,00 |
| 10.09.2025 | 32,66 | 32,66 | 31,73 | 31,86 | -2,78% | 511.362,00 |
| 09.09.2025 | 32,43 | 32,80 | 32,02 | 32,77 | 1,36% | 343.913,00 |