34,000€
0,59%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 33,00 | 33,60 | 33,00 | 33,60 | -0,59% | - |
| 17.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 16.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 15.06.2026 | 32,40 | 34,20 | 32,40 | 34,20 | 6,21% | - |
| 12.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 11.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -5,78% | - |
| 10.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 09.06.2026 | 36,00 | 36,00 | 35,00 | 35,00 | -4,37% | - |
| 08.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 05.06.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 1,64% | - |
| 04.06.2026 | 35,40 | 36,60 | 35,40 | 36,60 | 2,81% | - |
| 03.06.2026 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | - |
| 02.06.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -3,23% | - |
| 01.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 29.05.2026 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | - |
| 28.05.2026 | 36,60 | 38,00 | 36,60 | 38,00 | 3,26% | - |
| 27.05.2026 | 37,20 | 37,20 | 36,80 | 36,80 | -3,16% | - |
| 26.05.2026 | 37,80 | 38,00 | 37,80 | 38,00 | 1,60% | - |
| 25.05.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -1,06% | - |
| 22.05.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 1,61% | - |
| 21.05.2026 | 37,80 | 37,80 | 37,20 | 37,20 | -2,11% | - |
| 20.05.2026 | 37,20 | 38,00 | 37,20 | 38,00 | 4,40% | - |
| 19.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 18.05.2026 | 36,20 | 37,20 | 36,20 | 37,20 | 1,64% | - |
| 15.05.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | - |
| 14.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 13.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 12.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 11.05.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | - |
| 08.05.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |
| 07.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 06.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.05.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 0,54% | - |
| 04.05.2026 | 35,80 | 36,80 | 35,80 | 36,80 | 4,55% | - |
| 30.04.2026 | 36,00 | 36,00 | 35,20 | 35,20 | -10,66% | - |
| 29.04.2026 | 38,40 | 39,40 | 38,40 | 39,40 | 24,68% | 934,00 |
| 28.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 27.04.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | - |
| 24.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 23.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 22.04.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | - |
| 21.04.2026 | 31,60 | 31,60 | 30,80 | 30,80 | -3,14% | - |
| 20.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 17.04.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 1,26% | - |
| 16.04.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 1,27% | - |
| 15.04.2026 | 30,20 | 31,40 | 30,20 | 31,40 | 3,29% | - |
| 14.04.2026 | 29,20 | 30,40 | 29,20 | 30,40 | 5,56% | - |
| 13.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 10.04.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -3,97% | - |
| 09.04.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 08.04.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 2,03% | - |
| 07.04.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | - |
| 02.04.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 0,68% | - |
| 01.04.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | - |
| 31.03.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 30.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -8,50% | - |
| 27.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 26.03.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | - |
| 25.03.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | - |
| 24.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 23.03.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 3,55% | - |
| 20.03.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -1,40% | - |
| 19.03.2026 | 29,60 | 29,60 | 28,60 | 28,60 | -2,72% | - |
| 18.03.2026 | 30,40 | 30,40 | 29,40 | 29,40 | -2,65% | - |
| 17.03.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 2,72% | - |
| 16.03.2026 | 30,20 | 30,20 | 29,40 | 29,40 | -1,34% | - |
| 13.03.2026 | 30,40 | 30,40 | 29,80 | 29,80 | -1,32% | - |
| 12.03.2026 | 32,20 | 32,20 | 30,20 | 30,20 | -6,21% | - |
| 11.03.2026 | 33,60 | 33,60 | 32,20 | 32,20 | -3,59% | - |
| 10.03.2026 | 34,20 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 09.03.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -4,49% | - |
| 06.03.2026 | 36,00 | 36,00 | 35,60 | 35,60 | -1,11% | - |
| 05.03.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | - |
| 04.03.2026 | 34,60 | 35,60 | 34,60 | 35,60 | 2,30% | - |
| 03.03.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -0,57% | - |
| 02.03.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 1,16% | 100,00 |
| 27.02.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -2,81% | - |
| 26.02.2026 | 34,60 | 35,60 | 34,60 | 35,60 | 2,30% | - |
| 25.02.2026 | 33,60 | 34,80 | 33,60 | 34,80 | 2,96% | - |
| 24.02.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 23.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 20.02.2026 | 32,60 | 34,00 | 32,60 | 34,00 | 4,29% | - |
| 19.02.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 18.02.2026 | 31,20 | 32,60 | 31,20 | 32,60 | 4,49% | - |
| 17.02.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 3,31% | - |
| 16.02.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | - |
| 13.02.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | - |
| 12.02.2026 | 31,60 | 31,60 | 30,20 | 30,20 | -4,43% | - |
| 11.02.2026 | 32,40 | 32,40 | 31,60 | 31,60 | -3,07% | - |
| 10.02.2026 | 30,20 | 32,60 | 30,20 | 32,60 | 6,54% | - |
| 09.02.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | - |
| 06.02.2026 | 32,60 | 32,60 | 31,00 | 31,00 | -20,51% | - |
| 05.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 04.02.2026 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | - |
| 03.02.2026 | 40,80 | 40,80 | 38,60 | 38,60 | -6,31% | - |
| 02.02.2026 | 40,00 | 41,20 | 40,00 | 41,20 | 0,98% | - |
| 30.01.2026 | 40,40 | 40,80 | 40,40 | 40,80 | 0,00% | - |
| 29.01.2026 | 40,40 | 40,80 | 40,40 | 40,80 | 0,49% | - |
| 28.01.2026 | 41,20 | 41,20 | 40,60 | 40,60 | -1,46% | - |
| 27.01.2026 | 41,80 | 41,80 | 41,20 | 41,20 | -2,37% | - |