33,620$
5,42%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 32,16 | 33,71 | 32,10 | 33,62 | 5,42% | 863.923,00 |
| 21.08.2025 | 31,42 | 32,12 | 31,34 | 31,89 | 0,44% | 583.465,00 |
| 20.08.2025 | 31,80 | 32,20 | 31,54 | 31,75 | -0,50% | 504.268,00 |
| 19.08.2025 | 31,72 | 32,40 | 31,72 | 31,91 | 0,95% | 708.844,00 |
| 18.08.2025 | 31,67 | 32,20 | 31,53 | 31,61 | -0,25% | 485.093,00 |
| 15.08.2025 | 31,65 | 32,37 | 31,65 | 31,69 | 0,70% | 679.583,00 |
| 14.08.2025 | 31,11 | 31,98 | 31,11 | 31,47 | 0,41% | 690.559,00 |
| 13.08.2025 | 31,56 | 31,80 | 30,78 | 31,34 | -0,63% | 487.209,00 |
| 12.08.2025 | 31,09 | 31,88 | 30,93 | 31,54 | 2,30% | 491.882,00 |
| 11.08.2025 | 30,63 | 31,41 | 30,63 | 30,83 | 0,00% | 667.897,00 |
| 08.08.2025 | 31,00 | 31,00 | 30,32 | 30,83 | -0,64% | 634.443,00 |
| 07.08.2025 | 31,23 | 31,64 | 30,73 | 31,03 | -0,19% | 458.254,00 |
| 06.08.2025 | 30,36 | 31,28 | 30,32 | 31,09 | 1,93% | 523.445,00 |
| 05.08.2025 | 30,35 | 30,66 | 30,07 | 30,50 | 0,26% | 610.681,00 |
| 04.08.2025 | 30,07 | 31,20 | 30,02 | 30,42 | 2,22% | 553.586,00 |
| 01.08.2025 | 30,72 | 30,89 | 29,51 | 29,76 | -4,00% | 742.476,00 |
| 31.07.2025 | 33,75 | 33,99 | 28,90 | 31,00 | 4,38% | 1.046.093,00 |
| 30.07.2025 | 29,61 | 30,26 | 29,39 | 29,70 | 0,27% | 890.342,00 |
| 29.07.2025 | 28,90 | 29,64 | 28,51 | 29,62 | 2,14% | 543.884,00 |
| 28.07.2025 | 28,24 | 29,07 | 28,09 | 29,00 | 2,58% | 530.471,00 |
| 25.07.2025 | 28,29 | 28,40 | 27,77 | 28,27 | 0,50% | 428.411,00 |
| 24.07.2025 | 28,20 | 28,91 | 27,92 | 28,13 | -0,25% | 503.352,00 |
| 23.07.2025 | 28,30 | 28,42 | 27,80 | 28,20 | -0,21% | 372.408,00 |
| 22.07.2025 | 28,27 | 29,02 | 28,03 | 28,26 | 0,82% | 469.646,00 |
| 21.07.2025 | 27,08 | 28,04 | 27,01 | 28,03 | 4,28% | 757.161,00 |
| 18.07.2025 | 28,38 | 28,62 | 26,85 | 26,88 | -3,90% | 619.534,00 |
| 17.07.2025 | 27,76 | 28,32 | 27,58 | 27,97 | 0,68% | 509.287,00 |
| 16.07.2025 | 27,52 | 28,01 | 27,28 | 27,78 | 1,98% | 424.937,00 |
| 15.07.2025 | 27,78 | 27,97 | 27,11 | 27,24 | -1,20% | 579.944,00 |
| 14.07.2025 | 28,24 | 28,41 | 27,10 | 27,57 | -3,90% | 496.894,00 |
| 11.07.2025 | 29,12 | 29,49 | 28,68 | 28,69 | -3,63% | 255.198,00 |
| 10.07.2025 | 29,78 | 30,19 | 29,61 | 29,77 | -0,57% | 303.144,00 |
| 09.07.2025 | 29,85 | 30,07 | 29,40 | 29,94 | 0,94% | 287.258,00 |
| 08.07.2025 | 29,42 | 30,01 | 29,03 | 29,66 | 2,56% | 505.563,00 |
| 07.07.2025 | 29,62 | 30,55 | 28,81 | 28,92 | -3,08% | 415.075,00 |
| 03.07.2025 | 30,03 | 30,28 | 29,68 | 29,84 | 0,17% | 185.031,00 |
| 02.07.2025 | 29,96 | 30,14 | 29,62 | 29,79 | -0,47% | 330.413,00 |
| 01.07.2025 | 29,28 | 30,57 | 28,80 | 29,93 | 1,80% | 371.721,00 |
| 30.06.2025 | 29,42 | 29,89 | 29,36 | 29,40 | 0,10% | 391.506,00 |
| 27.06.2025 | 28,89 | 29,61 | 28,58 | 29,37 | 1,84% | 728.752,00 |
| 26.06.2025 | 28,66 | 29,29 | 28,21 | 28,84 | 0,35% | 445.697,00 |
| 25.06.2025 | 29,04 | 29,22 | 28,71 | 28,74 | -1,24% | 452.387,00 |
| 24.06.2025 | 28,77 | 29,14 | 28,44 | 29,10 | 2,57% | 458.954,00 |
| 23.06.2025 | 27,81 | 28,48 | 27,70 | 28,37 | 1,21% | 419.688,00 |
| 20.06.2025 | 28,59 | 28,63 | 27,99 | 28,03 | -0,85% | 688.290,00 |
| 18.06.2025 | 28,54 | 28,69 | 28,17 | 28,27 | -0,77% | 489.058,00 |
| 17.06.2025 | 28,81 | 29,34 | 28,44 | 28,49 | -2,50% | 414.935,00 |
| 16.06.2025 | 29,36 | 29,65 | 28,99 | 29,22 | -0,10% | 455.347,00 |
| 13.06.2025 | 29,33 | 29,85 | 29,13 | 29,25 | -2,30% | 446.619,00 |
| 12.06.2025 | 30,07 | 30,44 | 29,70 | 29,94 | -1,48% | 400.760,00 |
| 11.06.2025 | 31,32 | 31,46 | 30,31 | 30,39 | -2,72% | 440.107,00 |
| 10.06.2025 | 31,82 | 32,05 | 31,15 | 31,24 | -1,39% | 731.083,00 |
| 09.06.2025 | 31,27 | 31,90 | 30,99 | 31,68 | 2,19% | 529.995,00 |
| 06.06.2025 | 31,32 | 31,36 | 30,92 | 31,00 | 0,39% | 444.097,00 |
| 05.06.2025 | 31,17 | 31,31 | 30,73 | 30,88 | -1,31% | 427.810,00 |
| 04.06.2025 | 31,02 | 31,56 | 30,86 | 31,29 | 0,87% | 506.645,00 |
| 03.06.2025 | 30,28 | 31,13 | 30,14 | 31,02 | 2,72% | 385.459,00 |
| 02.06.2025 | 30,14 | 30,33 | 29,49 | 30,20 | -0,49% | 633.031,00 |
| 30.05.2025 | 29,58 | 30,51 | 29,32 | 30,35 | 1,74% | 723.999,00 |
| 29.05.2025 | 29,60 | 30,06 | 29,18 | 29,83 | 1,57% | 566.167,00 |
| 28.05.2025 | 29,36 | 29,71 | 29,30 | 29,37 | -0,81% | 395.319,00 |
| 27.05.2025 | 28,82 | 29,92 | 28,62 | 29,61 | 4,89% | 687.556,00 |
| 23.05.2025 | 28,33 | 29,30 | 28,10 | 28,23 | -2,12% | 760.523,00 |
| 22.05.2025 | 30,28 | 30,83 | 28,38 | 28,84 | 5,49% | 1.050.506,00 |
| 21.05.2025 | 28,37 | 28,42 | 27,31 | 27,34 | -5,00% | 577.003,00 |
| 20.05.2025 | 27,91 | 28,88 | 27,64 | 28,78 | 3,34% | 610.001,00 |
| 19.05.2025 | 27,53 | 28,03 | 27,29 | 27,85 | -0,39% | 419.493,00 |
| 16.05.2025 | 28,15 | 28,61 | 27,52 | 27,96 | -0,43% | 661.695,00 |
| 15.05.2025 | 28,54 | 29,10 | 27,98 | 28,08 | -2,26% | 764.954,00 |
| 14.05.2025 | 29,48 | 29,70 | 28,39 | 28,73 | 2,61% | 975.706,00 |
| 13.05.2025 | 27,43 | 28,17 | 27,13 | 28,00 | 1,97% | 897.107,00 |
| 12.05.2025 | 26,67 | 27,90 | 26,40 | 27,46 | 6,52% | 1.006.198,00 |
| 09.05.2025 | 25,70 | 26,25 | 25,44 | 25,78 | 1,54% | 861.824,00 |
| 08.05.2025 | 25,14 | 26,00 | 24,85 | 25,39 | 3,09% | 1.004.521,00 |
| 07.05.2025 | 25,67 | 25,67 | 24,23 | 24,63 | -4,01% | 1.626.480,00 |
| 06.05.2025 | 22,76 | 26,60 | 22,66 | 25,66 | -15,84% | 2.414.675,00 |
| 05.05.2025 | 31,03 | 31,03 | 30,36 | 30,49 | -2,15% | 887.999,00 |
| 02.05.2025 | 31,83 | 32,18 | 31,04 | 31,16 | -0,70% | 567.514,00 |
| 01.05.2025 | 31,35 | 31,61 | 30,93 | 31,38 | 0,35% | 519.409,00 |
| 30.04.2025 | 31,16 | 31,30 | 30,38 | 31,27 | -0,41% | 471.423,00 |
| 29.04.2025 | 30,71 | 31,53 | 30,53 | 31,40 | 1,82% | 347.376,00 |
| 28.04.2025 | 31,14 | 31,39 | 30,39 | 30,84 | -0,39% | 332.945,00 |
| 25.04.2025 | 31,04 | 31,23 | 30,58 | 30,96 | -0,80% | 453.933,00 |
| 24.04.2025 | 30,90 | 31,28 | 30,44 | 31,21 | 1,79% | 624.742,00 |
| 23.04.2025 | 30,78 | 31,70 | 30,45 | 30,66 | 2,47% | 668.521,00 |
| 22.04.2025 | 30,33 | 30,38 | 29,48 | 29,92 | 0,91% | 641.814,00 |
| 21.04.2025 | 30,09 | 30,47 | 29,30 | 29,65 | -2,08% | 575.949,00 |
| 17.04.2025 | 30,35 | 30,94 | 30,10 | 30,28 | -2,16% | 727.415,00 |
| 16.04.2025 | 31,28 | 31,56 | 30,66 | 30,95 | -1,28% | 541.716,00 |
| 15.04.2025 | 31,35 | 31,95 | 30,95 | 31,35 | -0,82% | 498.064,00 |
| 14.04.2025 | 31,70 | 31,86 | 30,91 | 31,61 | 1,35% | 488.776,00 |
| 11.04.2025 | 31,06 | 31,53 | 30,71 | 31,19 | 0,32% | 566.758,00 |
| 10.04.2025 | 32,18 | 32,33 | 30,70 | 31,09 | -4,89% | 766.234,00 |
| 09.04.2025 | 29,76 | 32,95 | 29,76 | 32,69 | 7,15% | 1.287.525,00 |
| 08.04.2025 | 32,50 | 32,80 | 29,86 | 30,51 | -3,33% | 947.276,00 |
| 07.04.2025 | 31,82 | 33,20 | 30,20 | 31,56 | -3,43% | 674.671,00 |
| 04.04.2025 | 33,05 | 34,44 | 31,38 | 32,68 | -4,00% | 582.755,00 |
| 03.04.2025 | 33,88 | 34,47 | 33,52 | 34,04 | -4,00% | 372.823,00 |
| 02.04.2025 | 34,68 | 35,51 | 34,06 | 35,46 | 0,57% | 319.571,00 |
| 01.04.2025 | 34,27 | 35,98 | 34,15 | 35,26 | 0,83% | 429.391,00 |