39,720$
0,18%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,25 | 40,05 | 39,25 | 39,72 | 0,18% | 429.208,00 |
| 20.02.2025 | 39,94 | 40,43 | 39,23 | 39,65 | -1,17% | 343.828,00 |
| 19.02.2025 | 39,78 | 40,50 | 39,57 | 40,12 | 0,38% | 459.760,00 |
| 18.02.2025 | 39,24 | 40,21 | 38,80 | 39,97 | 0,91% | 464.669,00 |
| 14.02.2025 | 40,60 | 40,80 | 39,32 | 39,61 | -1,53% | 242.688,00 |
| 13.02.2025 | 40,60 | 40,78 | 39,65 | 40,23 | -0,65% | 306.492,00 |
| 12.02.2025 | 40,55 | 40,92 | 39,93 | 40,49 | -1,84% | 449.346,00 |
| 11.02.2025 | 41,96 | 42,04 | 41,10 | 41,25 | -2,71% | 570.221,00 |
| 10.02.2025 | 40,40 | 42,71 | 40,18 | 42,40 | 5,58% | 787.845,00 |
| 07.02.2025 | 39,51 | 40,86 | 38,40 | 40,16 | 1,85% | 794.718,00 |
| 06.02.2025 | 42,07 | 47,69 | 39,05 | 39,43 | -11,15% | 1.245.410,00 |
| 05.02.2025 | 43,92 | 47,00 | 43,92 | 44,38 | 1,21% | 496.988,00 |
| 04.02.2025 | 43,06 | 43,98 | 42,33 | 43,85 | 0,99% | 262.628,00 |
| 03.02.2025 | 44,38 | 44,49 | 43,04 | 43,42 | -3,49% | 351.821,00 |
| 31.01.2025 | 45,60 | 45,77 | 44,78 | 44,99 | -0,71% | 401.840,00 |
| 30.01.2025 | 45,19 | 45,87 | 44,84 | 45,31 | 1,39% | 221.342,00 |
| 29.01.2025 | 44,78 | 45,00 | 44,15 | 44,69 | -0,45% | 188.040,00 |
| 28.01.2025 | 44,23 | 45,14 | 43,98 | 44,89 | 1,22% | 454.134,00 |
| 27.01.2025 | 43,76 | 44,68 | 43,58 | 44,35 | 1,65% | 228.424,00 |
| 24.01.2025 | 43,14 | 43,66 | 42,87 | 43,63 | 1,07% | 230.758,00 |
| 23.01.2025 | 42,63 | 43,18 | 42,19 | 43,17 | 1,29% | 243.161,00 |
| 22.01.2025 | 42,62 | 42,82 | 42,22 | 42,62 | -0,68% | 282.960,00 |
| 21.01.2025 | 42,70 | 43,34 | 42,66 | 42,91 | 0,80% | 288.165,00 |
| 17.01.2025 | 42,71 | 43,34 | 42,35 | 42,57 | 1,02% | 255.724,00 |
| 16.01.2025 | 43,38 | 43,38 | 41,87 | 42,14 | -2,30% | 324.845,00 |
| 15.01.2025 | 43,17 | 43,38 | 42,73 | 43,13 | 1,91% | 241.773,00 |
| 14.01.2025 | 42,49 | 42,57 | 41,49 | 42,32 | 0,00% | 284.437,00 |
| 13.01.2025 | 41,79 | 42,48 | 41,36 | 42,32 | 0,09% | 289.078,00 |
| 10.01.2025 | 42,39 | 42,62 | 41,37 | 42,28 | -1,88% | 328.640,00 |
| 08.01.2025 | 43,25 | 43,60 | 42,27 | 43,09 | -0,65% | 626.522,00 |
| 07.01.2025 | 44,63 | 45,20 | 42,64 | 43,37 | -3,00% | 485.825,00 |
| 06.01.2025 | 45,09 | 45,36 | 44,58 | 44,71 | -1,35% | 353.959,00 |
| 03.01.2025 | 44,44 | 45,38 | 44,09 | 45,32 | 2,26% | 217.587,00 |
| 02.01.2025 | 44,77 | 44,86 | 43,69 | 44,32 | -0,45% | 242.168,00 |
| 31.12.2024 | 43,68 | 44,78 | 43,68 | 44,52 | 2,77% | 423.430,00 |
| 30.12.2024 | 43,68 | 43,68 | 42,80 | 43,32 | -1,68% | 233.971,00 |
| 27.12.2024 | 44,53 | 44,57 | 43,38 | 44,06 | -1,17% | 206.705,00 |
| 26.12.2024 | 43,02 | 44,69 | 42,88 | 44,58 | 3,19% | 308.466,00 |
| 24.12.2024 | 44,34 | 44,34 | 42,86 | 43,20 | -2,92% | 233.705,00 |
| 23.12.2024 | 44,72 | 44,96 | 44,19 | 44,50 | -1,07% | 259.977,00 |
| 20.12.2024 | 43,99 | 45,44 | 43,49 | 44,98 | 1,33% | 2.599.962,00 |
| 19.12.2024 | 44,19 | 45,18 | 43,29 | 44,39 | 0,46% | 870.873,00 |
| 18.12.2024 | 45,42 | 47,00 | 43,93 | 44,19 | -2,27% | 762.433,00 |
| 17.12.2024 | 45,21 | 45,72 | 44,58 | 45,21 | -0,24% | 523.427,00 |
| 16.12.2024 | 45,63 | 46,23 | 45,17 | 45,32 | -1,50% | 324.576,00 |
| 13.12.2024 | 45,48 | 46,05 | 44,46 | 46,01 | 0,11% | 296.972,00 |
| 12.12.2024 | 47,06 | 47,19 | 45,68 | 45,96 | -2,23% | 333.316,00 |
| 11.12.2024 | 47,60 | 47,60 | 46,38 | 47,01 | -0,28% | 452.080,00 |
| 10.12.2024 | 47,33 | 47,70 | 46,64 | 47,14 | 0,08% | 292.991,00 |
| 09.12.2024 | 46,35 | 47,82 | 46,16 | 47,10 | 2,39% | 349.781,00 |
| 06.12.2024 | 46,11 | 46,75 | 45,64 | 46,00 | -0,09% | 313.729,00 |
| 05.12.2024 | 45,95 | 46,45 | 45,62 | 46,04 | 0,28% | 632.746,00 |
| 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 |