45,910$
-2,11%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 46,83 | 47,63 | 45,60 | 45,91 | -2,11% | 439.932,00 |
| 03.12.2024 | 47,29 | 47,37 | 45,76 | 46,90 | -1,48% | 526.967,00 |
| 02.12.2024 | 46,73 | 47,84 | 45,90 | 47,61 | 2,18% | 698.417,00 |
| 29.11.2024 | 48,47 | 48,67 | 46,28 | 46,59 | -3,86% | 454.324,00 |
| 27.11.2024 | 45,69 | 48,60 | 44,87 | 48,46 | 6,62% | 685.584,00 |
| 26.11.2024 | 45,69 | 46,34 | 45,19 | 45,45 | -1,11% | 418.199,00 |
| 25.11.2024 | 46,41 | 48,11 | 45,93 | 45,96 | 0,59% | 641.451,00 |
| 22.11.2024 | 44,61 | 45,91 | 43,48 | 45,69 | 9,25% | 741.947,00 |
| 20.11.2024 | 42,05 | 42,48 | 41,28 | 41,82 | -1,39% | 1.710.498,00 |
| 19.11.2024 | 42,82 | 43,81 | 42,02 | 42,41 | -7,90% | 1.231.403,00 |
| 18.11.2024 | 45,67 | 47,00 | 45,67 | 46,05 | 0,83% | 343.231,00 |
| 15.11.2024 | 46,89 | 47,11 | 45,67 | 45,67 | -2,00% | 393.460,00 |
| 14.11.2024 | 48,01 | 48,42 | 46,45 | 46,60 | -2,53% | 447.297,00 |
| 13.11.2024 | 49,17 | 49,17 | 47,69 | 47,81 | -2,31% | 322.661,00 |
| 12.11.2024 | 48,93 | 49,92 | 48,58 | 48,94 | 0,08% | 428.971,00 |
| 11.11.2024 | 49,90 | 50,32 | 48,21 | 48,90 | -2,47% | 690.793,00 |
| 08.11.2024 | 52,62 | 52,90 | 50,11 | 50,14 | -4,42% | 446.749,00 |
| 07.11.2024 | 52,26 | 53,31 | 51,85 | 52,46 | -0,06% | 473.492,00 |
| 06.11.2024 | 52,00 | 52,95 | 50,91 | 52,49 | 5,40% | 405.912,00 |
| 05.11.2024 | 48,01 | 50,20 | 48,01 | 49,80 | 2,57% | 529.914,00 |
| 04.11.2024 | 48,52 | 49,57 | 47,82 | 48,55 | -0,25% | 540.695,00 |
| 01.11.2024 | 49,35 | 49,67 | 47,78 | 48,67 | -0,21% | 651.502,00 |
| 31.10.2024 | 52,56 | 52,56 | 47,49 | 48,77 | -8,12% | 914.794,00 |
| 30.10.2024 | 45,22 | 55,75 | 45,15 | 53,08 | 32,30% | 2.463.533,00 |
| 29.10.2024 | 39,98 | 40,42 | 39,80 | 40,12 | -0,67% | 449.694,00 |
| 28.10.2024 | 40,00 | 41,26 | 39,70 | 40,39 | 2,25% | 455.502,00 |
| 25.10.2024 | 39,40 | 39,89 | 39,17 | 39,50 | 0,69% | 297.644,00 |
| 24.10.2024 | 40,05 | 40,33 | 39,05 | 39,23 | -1,75% | 341.432,00 |
| 23.10.2024 | 40,76 | 40,93 | 39,62 | 39,93 | -2,85% | 362.712,00 |
| 22.10.2024 | 40,32 | 41,45 | 40,32 | 41,10 | 1,56% | 354.499,00 |
| 21.10.2024 | 41,05 | 41,06 | 40,25 | 40,47 | -1,53% | 385.909,00 |
| 18.10.2024 | 41,45 | 41,78 | 41,08 | 41,10 | -0,80% | 307.202,00 |
| 17.10.2024 | 42,52 | 42,63 | 41,28 | 41,43 | -2,66% | 369.594,00 |
| 16.10.2024 | 42,70 | 43,32 | 42,31 | 42,56 | 0,50% | 672.472,00 |
| 15.10.2024 | 42,56 | 43,14 | 42,35 | 42,35 | -0,82% | 170.168,00 |
| 14.10.2024 | 42,85 | 43,43 | 42,62 | 42,70 | 0,19% | 167.074,00 |
| 11.10.2024 | 42,28 | 42,98 | 42,02 | 42,62 | 1,24% | 313.389,00 |
| 10.10.2024 | 42,46 | 42,52 | 41,70 | 42,10 | -1,98% | 222.942,00 |
| 09.10.2024 | 43,00 | 43,38 | 42,71 | 42,95 | -0,16% | 308.908,00 |
| 08.10.2024 | 42,45 | 43,56 | 42,26 | 43,02 | 1,87% | 227.378,00 |
| 07.10.2024 | 42,22 | 42,52 | 41,64 | 42,23 | -0,38% | 230.732,00 |
| 04.10.2024 | 41,94 | 42,68 | 41,61 | 42,39 | 2,05% | 330.460,00 |
| 03.10.2024 | 42,18 | 42,28 | 41,38 | 41,54 | -1,80% | 248.141,00 |
| 02.10.2024 | 42,46 | 42,68 | 41,73 | 42,30 | -0,21% | 292.346,00 |
| 01.10.2024 | 43,38 | 43,38 | 41,92 | 42,39 | -2,75% | 195.350,00 |
| 30.09.2024 | 42,86 | 43,97 | 42,86 | 43,59 | 1,32% | 394.624,00 |
| 27.09.2024 | 42,80 | 43,73 | 42,68 | 43,02 | 1,63% | 317.234,00 |
| 26.09.2024 | 42,64 | 43,41 | 42,26 | 42,33 | -0,52% | 392.307,00 |
| 25.09.2024 | 43,16 | 43,48 | 42,26 | 42,55 | -1,00% | 572.508,00 |
| 24.09.2024 | 44,27 | 44,41 | 42,84 | 42,98 | -2,45% | 288.650,00 |
| 23.09.2024 | 44,87 | 45,05 | 43,42 | 44,06 | -1,45% | 566.755,00 |
| 20.09.2024 | 43,25 | 44,71 | 42,77 | 44,71 | 2,97% | 1.490.232,00 |
| 19.09.2024 | 43,75 | 44,06 | 42,66 | 43,42 | 1,50% | 546.551,00 |
| 18.09.2024 | 44,81 | 45,09 | 42,69 | 42,78 | -4,76% | 555.081,00 |
| 17.09.2024 | 45,11 | 45,83 | 44,31 | 44,92 | 0,11% | 567.394,00 |
| 16.09.2024 | 43,15 | 45,06 | 43,07 | 44,87 | 3,96% | 553.158,00 |
| 13.09.2024 | 43,19 | 43,89 | 42,90 | 43,16 | 0,79% | 330.611,00 |
| 12.09.2024 | 43,30 | 43,88 | 42,45 | 42,82 | -0,58% | 309.084,00 |
| 11.09.2024 | 43,20 | 43,45 | 42,08 | 43,07 | -0,44% | 469.999,00 |
| 10.09.2024 | 44,40 | 44,53 | 43,13 | 43,26 | -2,76% | 416.522,00 |
| 09.09.2024 | 45,14 | 45,26 | 43,51 | 44,49 | -1,77% | 401.411,00 |
| 06.09.2024 | 44,41 | 45,42 | 43,94 | 45,29 | 1,80% | 805.080,00 |
| 05.09.2024 | 44,08 | 44,60 | 43,50 | 44,49 | 1,04% | 292.213,00 |
| 04.09.2024 | 44,01 | 44,24 | 43,36 | 44,03 | -0,02% | 368.085,00 |
| 03.09.2024 | 44,01 | 44,84 | 42,92 | 44,04 | -0,99% | 479.559,00 |
| 30.08.2024 | 45,35 | 45,82 | 44,25 | 44,48 | -1,72% | 281.215,00 |
| 29.08.2024 | 45,26 | 45,84 | 45,02 | 45,26 | 0,15% | 219.378,00 |
| 28.08.2024 | 45,42 | 45,42 | 44,50 | 45,19 | -0,46% | 277.300,00 |
| 27.08.2024 | 45,32 | 45,48 | 44,68 | 45,40 | -0,15% | 371.337,00 |
| 26.08.2024 | 44,87 | 45,82 | 44,61 | 45,47 | 1,50% | 284.348,00 |
| 23.08.2024 | 42,95 | 45,49 | 42,75 | 44,80 | 5,26% | 560.801,00 |
| 22.08.2024 | 43,18 | 43,40 | 42,12 | 42,56 | -2,12% | 342.654,00 |
| 21.08.2024 | 42,22 | 43,50 | 41,96 | 43,48 | 3,11% | 302.367,00 |
| 20.08.2024 | 42,48 | 43,26 | 42,10 | 42,17 | -2,14% | 294.670,00 |
| 19.08.2024 | 42,71 | 43,76 | 42,51 | 43,09 | 1,27% | 319.202,00 |
| 16.08.2024 | 42,41 | 43,40 | 41,86 | 42,55 | -0,93% | 491.367,00 |
| 15.08.2024 | 41,93 | 43,19 | 41,93 | 42,95 | 3,34% | 414.265,00 |
| 14.08.2024 | 41,67 | 42,59 | 41,22 | 41,56 | -0,34% | 551.412,00 |
| 13.08.2024 | 40,44 | 42,10 | 40,26 | 41,70 | 3,24% | 473.196,00 |
| 12.08.2024 | 40,50 | 40,73 | 39,83 | 40,39 | -1,13% | 402.513,00 |
| 09.08.2024 | 40,31 | 41,12 | 39,54 | 40,85 | 1,57% | 586.664,00 |
| 08.08.2024 | 39,51 | 40,62 | 39,23 | 40,22 | 3,05% | 448.288,00 |
| 07.08.2024 | 40,98 | 40,98 | 38,70 | 39,03 | -5,54% | 378.113,00 |
| 06.08.2024 | 40,13 | 42,14 | 39,74 | 41,32 | 3,30% | 782.490,00 |
| 05.08.2024 | 37,78 | 40,24 | 37,26 | 40,00 | 2,01% | 1.313.617,00 |
| 02.08.2024 | 39,60 | 39,70 | 37,15 | 39,21 | 0,93% | 1.205.803,00 |
| 01.08.2024 | 32,13 | 39,70 | 32,00 | 38,85 | 32,64% | 2.292.483,00 |
| 31.07.2024 | 29,26 | 30,10 | 28,43 | 29,29 | -0,21% | 445.374,00 |
| 30.07.2024 | 28,55 | 29,49 | 28,33 | 29,35 | 3,53% | 273.630,00 |
| 29.07.2024 | 29,18 | 29,49 | 28,16 | 28,35 | -3,28% | 304.548,00 |
| 26.07.2024 | 29,81 | 30,27 | 29,13 | 29,31 | 0,03% | 241.588,00 |
| 25.07.2024 | 29,62 | 30,34 | 29,15 | 29,30 | -1,08% | 330.824,00 |
| 24.07.2024 | 29,26 | 30,22 | 29,08 | 29,62 | 0,61% | 336.621,00 |
| 23.07.2024 | 27,87 | 29,53 | 27,45 | 29,44 | 4,99% | 410.815,00 |
| 22.07.2024 | 27,57 | 28,04 | 27,12 | 28,04 | 1,89% | 353.597,00 |
| 19.07.2024 | 27,67 | 27,97 | 27,04 | 27,52 | 0,00% | 368.346,00 |
| 18.07.2024 | 28,37 | 29,14 | 27,49 | 27,52 | -3,91% | 503.435,00 |
| 17.07.2024 | 27,29 | 28,78 | 27,28 | 28,64 | 3,92% | 624.130,00 |
| 16.07.2024 | 26,50 | 27,65 | 26,20 | 27,56 | 4,24% | 681.573,00 |
| 15.07.2024 | 26,54 | 27,02 | 26,19 | 26,44 | -0,41% | 499.661,00 |