34,100€
-3,13%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,20 | 34,50 | 34,20 | 34,30 | -2,56% | - |
| 09.03.2026 | 35,50 | 35,50 | 35,10 | 35,20 | -2,22% | - |
| 06.03.2026 | 36,30 | 36,70 | 36,00 | 36,00 | 0,84% | - |
| 05.03.2026 | 35,70 | 35,70 | 35,60 | 35,70 | 2,00% | - |
| 04.03.2026 | 35,10 | 35,10 | 35,00 | 35,00 | 0,86% | - |
| 02.03.2026 | 34,40 | 35,00 | 34,40 | 34,70 | -0,57% | - |
| 27.02.2026 | 35,50 | 35,60 | 34,80 | 34,90 | -0,29% | - |
| 26.02.2026 | 35,10 | 35,10 | 34,90 | 35,00 | 2,94% | - |
| 25.02.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -0,87% | - |
| 24.02.2026 | 33,50 | 34,50 | 33,40 | 34,30 | 1,48% | - |
| 23.02.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 2,42% | - |
| 20.02.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 19.02.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 3,80% | - |
| 18.02.2026 | 31,50 | 31,60 | 31,50 | 31,60 | 2,93% | - |
| 17.02.2026 | 30,70 | 30,70 | 30,60 | 30,70 | -0,32% | - |
| 16.02.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 0,98% | - |
| 13.02.2026 | 30,50 | 30,60 | 30,40 | 30,50 | -4,09% | - |
| 12.02.2026 | 31,80 | 32,30 | 31,60 | 31,80 | -3,05% | - |
| 11.02.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 7,19% | - |
| 10.02.2026 | 30,60 | 30,70 | 30,60 | 30,60 | -2,24% | - |
| 09.02.2026 | 31,40 | 31,40 | 31,30 | 31,30 | -4,57% | - |
| 06.02.2026 | 33,20 | 33,60 | 32,10 | 32,80 | -1,50% | - |
| 05.02.2026 | 39,70 | 39,70 | 31,50 | 33,30 | -14,83% | 35,00 |
| 04.02.2026 | 38,90 | 42,20 | 38,90 | 39,10 | -2,25% | - |
| 03.02.2026 | 41,30 | 41,90 | 40,00 | 40,00 | -0,74% | - |
| 02.02.2026 | 40,90 | 40,90 | 40,30 | 40,30 | -1,47% | - |
| 30.01.2026 | 41,00 | 41,00 | 40,90 | 40,90 | -0,24% | - |
| 29.01.2026 | 41,00 | 41,20 | 40,90 | 41,00 | -3,98% | - |
| 27.01.2026 | 42,30 | 42,70 | 42,30 | 42,70 | 0,95% | - |
| 26.01.2026 | 42,50 | 42,50 | 42,30 | 42,30 | -3,20% | - |
| 23.01.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 1,16% | - |
| 22.01.2026 | 43,30 | 43,30 | 43,20 | 43,20 | 3,10% | - |
| 21.01.2026 | 42,00 | 42,00 | 41,90 | 41,90 | -2,10% | - |
| 20.01.2026 | 43,00 | 43,00 | 42,80 | 42,80 | -0,93% | - |
| 19.01.2026 | 43,50 | 43,50 | 43,10 | 43,20 | -1,82% | - |
| 16.01.2026 | 43,50 | 44,00 | 43,50 | 44,00 | 1,15% | - |
| 15.01.2026 | 43,70 | 43,70 | 43,50 | 43,50 | -1,14% | - |
| 14.01.2026 | 44,10 | 44,10 | 44,00 | 44,00 | 0,23% | - |
| 13.01.2026 | 43,70 | 43,90 | 43,70 | 43,90 | 1,39% | - |
| 12.01.2026 | 43,60 | 43,60 | 43,30 | 43,30 | -0,69% | - |
| 09.01.2026 | 43,10 | 43,60 | 43,10 | 43,60 | 6,08% | - |
| 08.01.2026 | 40,70 | 41,60 | 40,50 | 41,10 | 0,24% | - |
| 07.01.2026 | 40,10 | 41,20 | 39,70 | 41,00 | 2,50% | - |
| 06.01.2026 | 39,80 | 40,40 | 39,70 | 40,00 | 0,00% | - |
| 05.01.2026 | 38,50 | 40,10 | 38,30 | 40,00 | 3,90% | - |
| 02.01.2026 | 39,20 | 39,20 | 38,50 | 38,50 | -1,53% | - |
| 30.12.2025 | 39,20 | 39,20 | 39,10 | 39,10 | -0,51% | - |
| 29.12.2025 | 39,50 | 39,50 | 38,90 | 39,30 | 1,03% | - |
| 23.12.2025 | 39,00 | 39,10 | 38,20 | 38,90 | -0,51% | - |
| 22.12.2025 | 40,00 | 40,50 | 39,00 | 39,10 | -1,26% | 3,00 |
| 19.12.2025 | 39,70 | 39,70 | 39,30 | 39,60 | -0,50% | - |
| 18.12.2025 | 38,90 | 40,00 | 38,70 | 39,80 | 1,27% | 36,00 |
| 17.12.2025 | 38,10 | 39,50 | 37,90 | 39,30 | 4,80% | - |
| 16.12.2025 | 36,90 | 37,50 | 36,40 | 37,50 | 0,00% | - |
| 15.12.2025 | 37,40 | 37,50 | 37,40 | 37,50 | 1,35% | - |
| 12.12.2025 | 36,90 | 37,00 | 36,90 | 37,00 | 1,37% | - |
| 11.12.2025 | 38,00 | 38,30 | 36,50 | 36,50 | -2,41% | - |
| 10.12.2025 | 37,60 | 38,00 | 37,00 | 37,40 | -0,80% | - |
| 09.12.2025 | 38,20 | 38,90 | 37,30 | 37,70 | 2,72% | 149,00 |
| 08.12.2025 | 34,80 | 36,70 | 34,10 | 36,70 | 7,31% | - |
| 05.12.2025 | 34,00 | 34,40 | 34,00 | 34,20 | -0,58% | - |
| 04.12.2025 | 34,70 | 34,80 | 33,70 | 34,40 | 3,30% | - |
| 03.12.2025 | 33,00 | 33,50 | 33,00 | 33,30 | 6,05% | - |
| 02.12.2025 | 31,10 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 01.12.2025 | 31,50 | 31,50 | 31,10 | 31,20 | -1,27% | - |
| 27.11.2025 | 31,70 | 31,70 | 31,60 | 31,60 | -1,56% | - |
| 26.11.2025 | 32,00 | 32,30 | 31,80 | 32,10 | 0,31% | - |
| 25.11.2025 | 31,50 | 32,50 | 31,20 | 32,00 | 1,59% | - |
| 24.11.2025 | 31,30 | 31,70 | 30,80 | 31,50 | 5,70% | - |
| 21.11.2025 | 29,80 | 29,90 | 29,80 | 29,80 | -1,32% | - |
| 20.11.2025 | 29,90 | 30,50 | 29,90 | 30,20 | 1,68% | - |
| 19.11.2025 | 29,80 | 29,80 | 29,70 | 29,70 | 1,37% | - |
| 18.11.2025 | 29,50 | 29,50 | 29,30 | 29,30 | -1,35% | - |
| 17.11.2025 | 30,30 | 30,60 | 29,50 | 29,70 | -2,94% | - |
| 14.11.2025 | 30,60 | 30,70 | 30,40 | 30,60 | 0,33% | - |
| 13.11.2025 | 31,70 | 32,00 | 30,50 | 30,50 | -4,69% | - |
| 12.11.2025 | 32,10 | 32,80 | 31,90 | 32,00 | 0,63% | - |
| 11.11.2025 | 31,90 | 31,90 | 31,80 | 31,80 | 0,00% | - |
| 10.11.2025 | 30,90 | 31,80 | 30,50 | 31,80 | 2,25% | - |
| 07.11.2025 | 31,00 | 31,30 | 30,90 | 31,10 | 0,32% | - |
| 06.11.2025 | 31,50 | 31,50 | 31,00 | 31,00 | -0,96% | - |
| 05.11.2025 | 30,10 | 31,40 | 29,90 | 31,30 | 8,68% | 8,00 |
| 04.11.2025 | 28,90 | 28,90 | 28,70 | 28,80 | -0,69% | - |
| 31.10.2025 | 29,00 | 29,30 | 28,70 | 29,00 | 0,35% | 25,00 |
| 30.10.2025 | 25,50 | 29,60 | 25,30 | 28,90 | 12,45% | 100,00 |
| 29.10.2025 | 25,70 | 25,70 | 25,60 | 25,70 | -1,53% | - |
| 28.10.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -2,97% | - |
| 27.10.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 0,75% | - |
| 24.10.2025 | 26,50 | 26,90 | 26,50 | 26,70 | -0,37% | - |
| 23.10.2025 | 26,30 | 26,90 | 25,90 | 26,80 | 0,37% | - |
| 22.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | 2,30% | - |
| 21.10.2025 | 25,90 | 26,10 | 25,80 | 26,10 | 0,77% | - |
| 20.10.2025 | 25,70 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 17.10.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 16.10.2025 | 25,70 | 25,80 | 25,70 | 25,70 | 0,39% | - |
| 15.10.2025 | 25,60 | 25,70 | 25,60 | 25,60 | 1,19% | - |
| 14.10.2025 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 13.10.2025 | 25,50 | 26,50 | 25,50 | 25,50 | -0,39% | - |
| 10.10.2025 | 26,90 | 27,20 | 25,50 | 25,60 | -5,54% | 2,00 |
| 09.10.2025 | 27,10 | 27,10 | 27,00 | 27,10 | 3,83% | - |