31,600€
-3,07%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,60 | 33,10 | 32,00 | 32,10 | -1,53% | - |
| 13.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 12.10.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 1,86% | - |
| 09.10.2026 | 30,60 | 32,20 | 30,60 | 32,20 | 4,55% | 100,00 |
| 08.10.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 07.10.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 06.10.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.10.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 3,38% | - |
| 02.10.2026 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | - |
| 01.10.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 30.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 29.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 28.09.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 25.09.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | - |
| 24.09.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 23.09.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 22.09.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 3,60% | - |
| 21.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 18.09.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 17.09.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 16.09.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 15.09.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 14.09.2026 | 27,80 | 28,60 | 27,80 | 28,60 | 2,14% | - |
| 11.09.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | - |
| 10.09.2026 | 28,60 | 28,60 | 27,40 | 27,40 | -4,20% | - |
| 09.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 08.09.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | - |
| 07.09.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | - |
| 04.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 02.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 01.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 31.08.2026 | 28,00 | 30,00 | 28,00 | 30,00 | 5,63% | - |
| 28.08.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | - |
| 27.08.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | - |
| 26.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 25.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 24.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 21.08.2026 | 29,80 | 30,20 | 29,80 | 30,20 | -1,31% | - |
| 20.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 19.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 18.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 17.08.2026 | 31,60 | 31,60 | 30,60 | 30,60 | -4,38% | - |
| 14.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 13.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 12.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 11.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 10.08.2026 | 31,60 | 32,20 | 31,60 | 32,20 | 4,55% | - |
| 07.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 06.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 05.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 04.08.2026 | 32,20 | 32,20 | 32,00 | 32,00 | 5,26% | - |
| 03.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 31.07.2026 | 31,80 | 31,80 | 30,40 | 30,40 | -14,61% | - |
| 30.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
| 29.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 28.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 27.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 24.07.2026 | 34,40 | 35,60 | 34,40 | 35,60 | 1,71% | - |
| 23.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 22.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -7,69% | - |
| 21.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 20.07.2026 | 39,40 | 39,40 | 39,20 | 39,20 | -1,51% | - |
| 17.07.2026 | 40,00 | 40,00 | 39,80 | 39,80 | -1,00% | - |
| 16.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 15.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 14.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 13.07.2026 | 38,60 | 40,80 | 38,60 | 40,80 | 4,62% | - |
| 10.07.2026 | 39,20 | 39,20 | 39,00 | 39,00 | 0,52% | - |
| 09.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 08.07.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 0,00% | - |
| 07.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 06.07.2026 | 37,20 | 40,20 | 37,20 | 40,20 | 7,49% | - |
| 03.07.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 3,31% | - |
| 02.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 01.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 30.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 29.06.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 2,92% | - |
| 26.06.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 25.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 24.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 23.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 22.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 19.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 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% | - |