28,700€
5,51%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 4,41% | - |
| 21.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 20.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 19.08.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 18.08.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 15.08.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | - |
| 14.08.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 2,26% | - |
| 13.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.08.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 11.08.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 08.08.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 07.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 06.08.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 2,31% | - |
| 05.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 04.08.2025 | 25,60 | 26,20 | 25,60 | 26,20 | -2,24% | - |
| 01.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 31.07.2025 | 25,80 | 27,00 | 25,80 | 27,00 | 5,47% | - |
| 30.07.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 29.07.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |
| 28.07.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 3,36% | - |
| 25.07.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 24.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 23.07.2025 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 22.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 21.07.2025 | 22,80 | 23,60 | 22,80 | 23,60 | -0,84% | - |
| 18.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.07.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 16.07.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 15.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.07.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -4,10% | - |
| 11.07.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | - |
| 10.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 09.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.07.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | - |
| 07.07.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 04.07.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 03.07.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 02.07.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 01.07.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | - |
| 30.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.06.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |
| 26.06.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.06.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 3,33% | - |
| 23.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 19.06.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | - |
| 18.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 17.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 16.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | - |
| 12.06.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -3,03% | - |
| 11.06.2025 | 27,00 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 10.06.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -2,17% | - |
| 09.06.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 1,47% | - |
| 06.06.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 05.06.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 04.06.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 03.06.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 02.06.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 30.05.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | - |
| 29.05.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 28.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.05.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 4,88% | - |
| 26.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.05.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -3,15% | - |
| 22.05.2025 | 23,80 | 25,40 | 23,80 | 25,40 | 5,83% | - |
| 21.05.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -4,76% | - |
| 20.05.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | - |
| 19.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 16.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 15.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | - |
| 14.05.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 4,07% | - |
| 13.05.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 12.05.2025 | 23,00 | 24,40 | 23,00 | 24,40 | 7,02% | - |
| 09.05.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 08.05.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | - |
| 07.05.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -18,80% | - |
| 06.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 05.05.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 02.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 30.04.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 29.04.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 28.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.04.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 24.04.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 23.04.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 3,88% | - |
| 22.04.2025 | 25,40 | 25,80 | 25,40 | 25,80 | -2,27% | - |
| 17.04.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -1,49% | - |
| 16.04.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,90% | - |
| 15.04.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 14.04.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | - |
| 11.04.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 10.04.2025 | 29,40 | 29,40 | 27,60 | 27,60 | 2,99% | - |
| 09.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 08.04.2025 | 29,00 | 29,00 | 27,20 | 27,20 | -4,23% | - |
| 07.04.2025 | 28,00 | 28,40 | 28,00 | 28,40 | -3,40% | - |
| 04.04.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -3,92% | - |
| 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% | - |