45,590$
1,09%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,01 | 46,28 | 44,33 | 45,59 | 1,09% | 584.609,00 |
| 08.07.2026 | 43,70 | 45,13 | 42,76 | 45,10 | 1,67% | 746.704,00 |
| 07.07.2026 | 45,71 | 45,89 | 44,30 | 44,36 | -1,95% | 576.892,00 |
| 06.07.2026 | 43,02 | 46,68 | 42,85 | 45,24 | 5,14% | 748.400,00 |
| 02.07.2026 | 41,91 | 43,13 | 41,55 | 43,03 | 2,70% | 479.159,00 |
| 01.07.2026 | 41,10 | 43,26 | 41,10 | 41,90 | 0,92% | 504.948,00 |
| 30.06.2026 | 40,55 | 41,77 | 40,15 | 41,52 | 1,47% | 547.622,00 |
| 29.06.2026 | 40,15 | 41,41 | 39,53 | 40,92 | 2,20% | 548.956,00 |
| 26.06.2026 | 39,21 | 41,11 | 38,53 | 40,04 | 1,32% | 2.544.668,00 |
| 25.06.2026 | 39,50 | 41,38 | 38,59 | 39,52 | 0,08% | 766.606,00 |
| 24.06.2026 | 38,47 | 39,83 | 38,41 | 39,49 | 2,84% | 718.101,00 |
| 23.06.2026 | 38,16 | 38,80 | 37,89 | 38,40 | -0,72% | 380.577,00 |
| 22.06.2026 | 38,69 | 39,43 | 38,57 | 38,68 | -0,95% | 803.662,00 |
| 18.06.2026 | 38,95 | 39,41 | 37,63 | 39,05 | 1,45% | 1.347.205,00 |
| 17.06.2026 | 39,89 | 40,56 | 38,18 | 38,49 | -3,53% | 618.557,00 |
| 16.06.2026 | 40,10 | 40,67 | 39,76 | 39,90 | -0,23% | 614.432,00 |
| 15.06.2026 | 38,54 | 40,22 | 38,39 | 39,99 | 5,71% | 922.257,00 |
| 12.06.2026 | 38,00 | 38,89 | 37,44 | 37,83 | 0,03% | 611.614,00 |
| 11.06.2026 | 38,13 | 38,26 | 36,55 | 37,82 | -0,92% | 1.354.942,00 |
| 10.06.2026 | 40,55 | 40,55 | 38,14 | 38,17 | -6,19% | 791.959,00 |
| 09.06.2026 | 42,14 | 43,32 | 40,31 | 40,69 | -2,98% | 680.955,00 |
| 08.06.2026 | 43,02 | 43,38 | 41,76 | 41,94 | -2,47% | 562.782,00 |
| 05.06.2026 | 43,60 | 44,53 | 42,98 | 43,00 | -1,42% | 331.082,00 |
| 04.06.2026 | 42,54 | 44,13 | 42,44 | 43,62 | 4,13% | 419.580,00 |
| 03.06.2026 | 42,10 | 42,10 | 40,74 | 41,89 | -0,05% | 539.855,00 |
| 02.06.2026 | 42,58 | 43,09 | 41,66 | 41,91 | -2,90% | 523.665,00 |
| 01.06.2026 | 44,14 | 44,72 | 42,83 | 43,16 | -2,22% | 640.059,00 |
| 29.05.2026 | 44,70 | 44,70 | 43,91 | 44,14 | -1,32% | 630.247,00 |
| 28.05.2026 | 42,94 | 44,89 | 42,55 | 44,73 | 3,66% | 294.918,00 |
| 27.05.2026 | 43,97 | 44,38 | 42,15 | 43,15 | -2,11% | 398.619,00 |
| 26.05.2026 | 44,48 | 44,84 | 44,00 | 44,08 | -0,74% | 396.235,00 |
| 22.05.2026 | 44,01 | 44,66 | 43,91 | 44,41 | 1,49% | 290.232,00 |
| 21.05.2026 | 44,50 | 44,69 | 42,99 | 43,76 | -2,15% | 599.996,00 |
| 20.05.2026 | 43,62 | 44,75 | 43,32 | 44,72 | 2,01% | 372.411,00 |
| 19.05.2026 | 43,07 | 44,00 | 42,46 | 43,84 | 1,43% | 436.969,00 |
| 18.05.2026 | 43,22 | 45,00 | 43,12 | 43,22 | 0,23% | 436.442,00 |
| 15.05.2026 | 43,46 | 44,19 | 42,63 | 43,12 | -1,55% | 549.731,00 |
| 14.05.2026 | 43,62 | 43,85 | 42,54 | 43,80 | 1,46% | 438.441,00 |
| 13.05.2026 | 43,36 | 43,78 | 42,73 | 43,17 | -1,26% | 740.357,00 |
| 12.05.2026 | 43,25 | 44,32 | 42,73 | 43,72 | 0,94% | 701.014,00 |
| 11.05.2026 | 43,82 | 44,16 | 42,90 | 43,31 | -1,16% | 380.417,00 |
| 08.05.2026 | 43,29 | 44,13 | 42,86 | 43,82 | 1,13% | 315.351,00 |
| 07.05.2026 | 44,09 | 44,97 | 43,09 | 43,33 | -1,03% | 381.624,00 |
| 06.05.2026 | 43,76 | 44,15 | 43,04 | 43,78 | 0,51% | 462.501,00 |
| 05.05.2026 | 43,47 | 44,46 | 42,82 | 43,56 | 0,28% | 525.990,00 |
| 04.05.2026 | 42,54 | 44,09 | 42,19 | 43,44 | 1,45% | 841.232,00 |
| 01.05.2026 | 41,72 | 43,07 | 41,23 | 42,82 | 3,36% | 640.326,00 |
| 30.04.2026 | 42,75 | 43,91 | 41,12 | 41,43 | -3,87% | 1.097.612,00 |
| 29.04.2026 | 45,51 | 46,40 | 41,64 | 43,10 | -5,30% | 1.589.788,00 |
| 28.04.2026 | 45,13 | 46,89 | 43,07 | 45,51 | 20,94% | 2.192.369,00 |
| 27.04.2026 | 37,50 | 39,51 | 37,12 | 37,63 | 0,72% | 767.363,00 |
| 24.04.2026 | 36,75 | 37,52 | 35,50 | 37,36 | 2,69% | 424.041,00 |
| 23.04.2026 | 36,91 | 37,01 | 35,84 | 36,38 | -0,74% | 344.704,00 |
| 22.04.2026 | 37,02 | 37,37 | 35,83 | 36,65 | -0,35% | 326.556,00 |
| 21.04.2026 | 37,83 | 38,26 | 36,42 | 36,78 | -2,70% | 332.195,00 |
| 20.04.2026 | 37,93 | 39,15 | 37,01 | 37,80 | -1,15% | 715.733,00 |
| 17.04.2026 | 38,36 | 39,00 | 38,12 | 38,24 | 1,57% | 370.248,00 |
| 16.04.2026 | 37,44 | 38,00 | 37,30 | 37,65 | 0,32% | 348.130,00 |
| 15.04.2026 | 36,33 | 37,58 | 36,13 | 37,53 | 3,30% | 395.015,00 |
| 14.04.2026 | 35,56 | 36,40 | 35,02 | 36,33 | 3,80% | 431.306,00 |
| 13.04.2026 | 34,01 | 35,11 | 33,80 | 35,00 | 1,74% | 280.840,00 |
| 10.04.2026 | 35,58 | 35,82 | 33,78 | 34,40 | -3,02% | 325.773,00 |
| 09.04.2026 | 35,81 | 35,81 | 34,48 | 35,47 | -0,28% | 307.029,00 |
| 08.04.2026 | 36,72 | 37,31 | 35,37 | 35,57 | 3,07% | 337.971,00 |
| 07.04.2026 | 34,07 | 34,71 | 33,77 | 34,51 | 1,17% | 325.206,00 |
| 06.04.2026 | 33,86 | 34,48 | 33,54 | 34,11 | -0,12% | 184.009,00 |
| 02.04.2026 | 32,74 | 34,20 | 32,74 | 34,15 | 0,59% | 353.906,00 |
| 01.04.2026 | 33,80 | 34,61 | 33,60 | 33,95 | 1,74% | 303.398,00 |
| 31.03.2026 | 32,82 | 33,52 | 31,75 | 33,37 | 3,09% | 976.729,00 |
| 30.03.2026 | 32,92 | 33,47 | 32,30 | 32,37 | -1,16% | 507.906,00 |
| 27.03.2026 | 34,66 | 34,72 | 32,69 | 32,75 | -6,99% | 429.726,00 |
| 26.03.2026 | 34,42 | 35,62 | 34,21 | 35,21 | 0,77% | 503.905,00 |
| 25.03.2026 | 35,17 | 35,43 | 34,20 | 34,94 | 1,39% | 293.287,00 |
| 24.03.2026 | 33,80 | 34,76 | 33,38 | 34,46 | 0,55% | 325.877,00 |
| 23.03.2026 | 34,48 | 34,61 | 33,96 | 34,27 | 3,53% | 471.246,00 |
| 20.03.2026 | 33,43 | 33,61 | 32,19 | 33,10 | -0,90% | 1.012.217,00 |
| 19.03.2026 | 33,67 | 34,24 | 33,28 | 33,40 | -1,82% | 716.690,00 |
| 18.03.2026 | 34,56 | 34,85 | 33,90 | 34,02 | -3,05% | 494.279,00 |
| 17.03.2026 | 34,42 | 35,61 | 34,42 | 35,09 | 2,33% | 494.883,00 |
| 16.03.2026 | 34,70 | 35,20 | 34,19 | 34,29 | -0,32% | 564.596,00 |
| 13.03.2026 | 35,58 | 35,62 | 33,87 | 34,40 | -1,99% | 1.038.125,00 |
| 12.03.2026 | 36,89 | 37,15 | 34,85 | 35,10 | -6,35% | 886.098,00 |
| 11.03.2026 | 39,00 | 39,28 | 37,32 | 37,48 | -3,87% | 709.962,00 |
| 10.03.2026 | 39,83 | 40,18 | 38,96 | 38,99 | -2,23% | 445.811,00 |
| 09.03.2026 | 39,49 | 40,22 | 38,88 | 39,88 | -3,43% | 429.300,00 |
| 06.03.2026 | 41,01 | 42,15 | 40,63 | 41,30 | -2,24% | 871.969,00 |
| 05.03.2026 | 40,95 | 42,43 | 40,57 | 42,24 | 1,69% | 788.323,00 |
| 04.03.2026 | 41,39 | 41,95 | 41,00 | 41,54 | 1,81% | 439.246,00 |
| 03.03.2026 | 40,38 | 41,21 | 39,97 | 40,80 | -1,11% | 397.264,00 |
| 02.03.2026 | 40,13 | 41,31 | 40,07 | 41,26 | 0,39% | 634.569,00 |
| 27.02.2026 | 41,85 | 41,85 | 40,91 | 41,10 | -1,96% | 525.903,00 |
| 26.02.2026 | 41,55 | 42,60 | 41,24 | 41,92 | 1,33% | 712.582,00 |
| 25.02.2026 | 40,45 | 41,47 | 40,05 | 41,37 | 3,01% | 791.914,00 |
| 24.02.2026 | 39,62 | 40,74 | 39,56 | 40,16 | 1,49% | 583.011,00 |
| 23.02.2026 | 39,65 | 39,83 | 38,66 | 39,57 | -1,71% | 593.031,00 |
| 20.02.2026 | 38,51 | 40,67 | 37,66 | 40,26 | 4,25% | 880.126,00 |
| 19.02.2026 | 38,13 | 38,87 | 37,60 | 38,62 | 0,03% | 576.078,00 |
| 18.02.2026 | 37,17 | 38,88 | 36,89 | 38,61 | 3,32% | 600.979,00 |
| 17.02.2026 | 36,59 | 37,45 | 36,35 | 37,37 | 2,38% | 538.142,00 |
| 13.02.2026 | 36,20 | 37,04 | 36,18 | 36,50 | 0,88% | 531.798,00 |