43,600€
-1,80%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,20 | 44,20 | 43,20 | 43,20 | -2,70% | - |
| 03.12.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -1,33% | - |
| 02.12.2024 | 44,20 | 45,20 | 44,20 | 45,00 | 2,74% | 30,00 |
| 29.11.2024 | 45,40 | 45,40 | 43,80 | 43,80 | -3,10% | - |
| 28.11.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 27.11.2024 | 42,60 | 45,20 | 42,60 | 45,20 | 4,15% | - |
| 26.11.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 25.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 22.11.2024 | 41,60 | 43,40 | 41,60 | 43,40 | 4,33% | - |
| 21.11.2024 | 39,20 | 41,60 | 39,20 | 41,60 | 5,58% | - |
| 20.11.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | - |
| 19.11.2024 | 43,20 | 43,20 | 39,80 | 39,80 | -6,57% | - |
| 18.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 15.11.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -0,91% | - |
| 14.11.2024 | 44,60 | 44,60 | 44,00 | 44,00 | -2,22% | - |
| 13.11.2024 | 45,40 | 45,40 | 45,00 | 45,00 | -1,75% | - |
| 12.11.2024 | 45,40 | 45,80 | 45,40 | 45,80 | -1,29% | - |
| 11.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 08.11.2024 | 48,00 | 48,00 | 47,00 | 47,00 | -2,49% | - |
| 07.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | - |
| 06.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 6,36% | - |
| 05.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 04.11.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 0,45% | - |
| 01.11.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -2,63% | - |
| 31.10.2024 | 48,40 | 48,40 | 45,60 | 45,60 | 23,91% | - |
| 30.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 29.10.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -0,54% | - |
| 28.10.2024 | 36,20 | 37,00 | 36,20 | 37,00 | 3,35% | - |
| 25.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 24.10.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | - |
| 23.10.2024 | 37,60 | 37,60 | 36,60 | 36,60 | -3,17% | - |
| 22.10.2024 | 36,80 | 37,80 | 36,80 | 37,80 | 1,07% | - |
| 21.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 18.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 17.10.2024 | 38,80 | 38,80 | 38,00 | 38,00 | -3,55% | - |
| 16.10.2024 | 38,40 | 39,40 | 38,40 | 39,40 | 1,55% | - |
| 15.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 14.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 2,63% | - |
| 11.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 10.10.2024 | 38,80 | 38,80 | 38,20 | 38,20 | -2,05% | - |
| 09.10.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 08.10.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | - |
| 07.10.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 2,69% | - |
| 04.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 03.10.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | - |
| 02.10.2024 | 37,60 | 38,00 | 37,60 | 38,00 | -1,55% | - |
| 01.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 30.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 27.09.2024 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 26.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 25.09.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -1,04% | - |
| 24.09.2024 | 39,20 | 39,20 | 38,40 | 38,40 | -3,03% | - |
| 23.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 20.09.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 1,05% | - |
| 19.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
| 18.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 17.09.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 0,50% | - |
| 16.09.2024 | 38,40 | 40,00 | 38,40 | 40,00 | 3,63% | - |
| 13.09.2024 | 38,20 | 38,60 | 38,20 | 38,60 | -0,52% | - |
| 12.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 11.09.2024 | 38,60 | 38,80 | 38,60 | 38,80 | -1,02% | - |
| 10.09.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -3,45% | - |
| 09.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 06.09.2024 | 39,40 | 40,60 | 39,40 | 40,60 | 2,01% | - |
| 05.09.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,02% | - |
| 04.09.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 03.09.2024 | 39,60 | 39,60 | 39,20 | 39,20 | -1,01% | - |
| 02.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 30.08.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -1,96% | - |
| 29.08.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
| 28.08.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | - |
| 27.08.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 2,02% | - |
| 26.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 23.08.2024 | 37,80 | 40,00 | 37,80 | 40,00 | 4,17% | - |
| 22.08.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | - |
| 21.08.2024 | 37,40 | 38,60 | 37,40 | 38,60 | 2,12% | - |
| 20.08.2024 | 38,40 | 38,40 | 37,80 | 37,80 | -2,07% | - |
| 19.08.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 16.08.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 2,67% | - |
| 15.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 14.08.2024 | 37,40 | 37,80 | 37,40 | 37,80 | 3,28% | - |
| 13.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 12.08.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | - |
| 09.08.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 5,11% | - |
| 08.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 07.08.2024 | 37,60 | 37,60 | 35,60 | 35,60 | -5,32% | - |
| 06.08.2024 | 36,40 | 37,60 | 36,40 | 37,60 | 8,05% | - |
| 05.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 02.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 31,34% | - |
| 01.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 10,00 |
| 31.07.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 30.07.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 29.07.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -2,99% | - |
| 26.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 24.07.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 23.07.2024 | 25,40 | 26,80 | 25,40 | 26,80 | 7,20% | - |
| 22.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 25,00 |
| 19.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 18.07.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -3,08% | - |