29,500€
-3,59%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 30,60 | 31,70 | 28,70 | 29,00 | -5,23% | - |
03.04.2025 | 31,20 | 31,20 | 30,60 | 30,60 | -5,56% | - |
02.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
01.04.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
31.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
28.03.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,23% | - |
27.03.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
26.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
25.03.2025 | 32,40 | 32,40 | 31,80 | 31,80 | 1,27% | - |
24.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
21.03.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
20.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | - |
19.03.2025 | 30,00 | 31,60 | 30,00 | 31,60 | 4,64% | - |
18.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
14.03.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
13.03.2025 | 30,60 | 30,60 | 29,60 | 29,60 | -2,63% | - |
12.03.2025 | 32,60 | 32,60 | 30,40 | 30,40 | -6,17% | - |
11.03.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -1,22% | - |
10.03.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -4,09% | - |
07.03.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | - |
06.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
05.03.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
04.03.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | - |
03.03.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -2,20% | - |
28.02.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | - |
27.02.2025 | 37,60 | 37,60 | 36,80 | 36,80 | -2,65% | - |
26.02.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
25.02.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
24.02.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | - |
21.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
20.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -2,08% | - |
19.02.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 1,59% | - |
18.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,61% | - |
17.02.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | - |
14.02.2025 | 38,00 | 38,00 | 37,20 | 37,20 | -2,11% | - |
13.02.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -2,06% | - |
12.02.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -2,02% | - |
11.02.2025 | 40,60 | 40,60 | 39,60 | 39,60 | 2,59% | - |
10.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
07.02.2025 | 37,40 | 38,60 | 37,40 | 38,60 | -8,96% | - |
06.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 75,00 |
05.02.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | - |
04.02.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -0,48% | - |
03.02.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -2,78% | - |
31.01.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 1,89% | - |
30.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
29.01.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | - |
28.01.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 2,40% | - |
27.01.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,97% | 20,00 |
24.01.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,00% | - |
23.01.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 1,48% | - |
22.01.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -0,98% | - |
21.01.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,49% | - |
20.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
17.01.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,98% | - |
16.01.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -1,92% | - |
15.01.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 2,46% | - |
14.01.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |
13.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 1,00 |
10.01.2025 | 41,40 | 41,40 | 41,00 | 41,00 | 0,00% | - |
09.01.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,00% | - |
08.01.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -1,44% | - |
07.01.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -3,70% | - |
06.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
03.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
02.01.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 2,88% | - |
30.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
27.12.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -1,88% | - |
23.12.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,47% | - |
20.12.2024 | 42,00 | 42,80 | 42,00 | 42,80 | 0,94% | - |
19.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | - |
18.12.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -0,47% | - |
17.12.2024 | 42,40 | 42,60 | 42,40 | 42,60 | -1,39% | - |
16.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
13.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
12.12.2024 | 44,00 | 44,00 | 43,60 | 43,60 | -3,11% | - |
11.12.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 1,35% | - |
10.12.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 0,00% | - |
09.12.2024 | 43,00 | 44,40 | 43,00 | 44,40 | 3,74% | - |
06.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
05.12.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | - |
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% | - |