43,700€
-1,80%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,60 | 45,50 | 43,50 | 43,70 | -1,80% | - |
| 03.12.2024 | 45,40 | 45,40 | 43,50 | 44,50 | -1,77% | - |
| 02.12.2024 | 44,10 | 45,70 | 43,90 | 45,30 | 2,72% | - |
| 29.11.2024 | 46,00 | 46,60 | 43,60 | 44,10 | -4,13% | - |
| 28.11.2024 | 45,90 | 46,10 | 45,90 | 46,00 | 0,22% | - |
| 27.11.2024 | 43,40 | 46,00 | 42,90 | 45,90 | 5,76% | - |
| 26.11.2024 | 43,70 | 44,50 | 43,00 | 43,40 | -1,14% | - |
| 25.11.2024 | 43,90 | 45,80 | 43,50 | 43,90 | 0,00% | - |
| 22.11.2024 | 41,10 | 44,10 | 41,10 | 43,90 | 4,28% | - |
| 21.11.2024 | 39,70 | 42,10 | 39,50 | 42,10 | 5,78% | - |
| 20.11.2024 | 40,10 | 40,80 | 39,10 | 39,80 | -0,75% | - |
| 19.11.2024 | 43,50 | 44,60 | 39,50 | 40,10 | -3,61% | - |
| 18.11.2024 | 43,30 | 44,60 | 40,40 | 41,60 | -4,15% | - |
| 15.11.2024 | 44,30 | 45,10 | 43,30 | 43,40 | -1,81% | - |
| 14.11.2024 | 45,30 | 45,90 | 44,10 | 44,20 | -2,43% | - |
| 13.11.2024 | 46,10 | 46,70 | 45,10 | 45,30 | -1,52% | - |
| 12.11.2024 | 45,80 | 47,00 | 45,40 | 46,00 | 0,66% | - |
| 11.11.2024 | 46,80 | 47,40 | 45,30 | 45,70 | -2,35% | - |
| 08.11.2024 | 48,60 | 49,10 | 46,70 | 46,80 | -2,90% | - |
| 07.11.2024 | 49,00 | 49,30 | 47,70 | 48,20 | -1,23% | - |
| 06.11.2024 | 46,30 | 49,20 | 46,30 | 48,80 | 7,25% | - |
| 05.11.2024 | 44,60 | 45,90 | 44,10 | 45,50 | 2,94% | - |
| 04.11.2024 | 44,80 | 45,40 | 44,20 | 44,20 | -1,34% | - |
| 01.11.2024 | 44,80 | 46,10 | 44,10 | 44,80 | 0,90% | - |
| 31.10.2024 | 49,40 | 49,40 | 43,70 | 44,40 | -9,94% | - |
| 30.10.2024 | 37,10 | 51,25 | 36,90 | 49,30 | 32,53% | 500,00 |
| 29.10.2024 | 37,40 | 37,70 | 36,90 | 37,20 | -0,53% | - |
| 28.10.2024 | 36,60 | 38,10 | 36,60 | 37,40 | 1,91% | - |
| 25.10.2024 | 36,20 | 36,80 | 36,20 | 36,70 | 1,38% | - |
| 24.10.2024 | 37,10 | 37,40 | 36,10 | 36,20 | -2,43% | - |
| 23.10.2024 | 38,10 | 38,10 | 36,70 | 37,10 | -3,13% | - |
| 22.10.2024 | 37,40 | 38,30 | 37,20 | 38,30 | 2,13% | 5,00 |
| 21.10.2024 | 37,70 | 38,10 | 37,10 | 37,50 | -0,79% | - |
| 18.10.2024 | 38,30 | 38,70 | 37,80 | 37,80 | -1,31% | - |
| 17.10.2024 | 39,20 | 39,90 | 38,10 | 38,30 | -2,05% | - |
| 16.10.2024 | 38,90 | 39,90 | 38,80 | 39,10 | 0,51% | - |
| 15.10.2024 | 39,30 | 39,70 | 38,90 | 38,90 | -1,02% | - |
| 14.10.2024 | 39,00 | 39,90 | 37,80 | 39,30 | 0,51% | - |
| 11.10.2024 | 38,50 | 39,30 | 37,90 | 39,10 | 1,56% | - |
| 10.10.2024 | 39,30 | 39,50 | 38,20 | 38,50 | -2,04% | - |
| 09.10.2024 | 39,20 | 39,80 | 39,10 | 39,30 | 0,00% | - |
| 08.10.2024 | 38,50 | 39,70 | 37,70 | 39,30 | 2,08% | - |
| 07.10.2024 | 38,60 | 39,50 | 38,00 | 38,50 | -0,52% | - |
| 04.10.2024 | 37,70 | 38,90 | 37,60 | 38,70 | 2,65% | - |
| 03.10.2024 | 38,30 | 38,30 | 37,50 | 37,70 | -1,57% | - |
| 02.10.2024 | 38,30 | 38,70 | 37,70 | 38,30 | 0,00% | - |
| 01.10.2024 | 39,10 | 39,70 | 37,90 | 38,30 | -2,54% | - |
| 30.09.2024 | 38,50 | 39,50 | 38,30 | 39,30 | 2,08% | - |
| 27.09.2024 | 37,90 | 39,10 | 37,90 | 38,50 | 1,58% | - |
| 26.09.2024 | 38,30 | 38,90 | 37,90 | 37,90 | -1,04% | - |
| 25.09.2024 | 38,50 | 38,80 | 37,90 | 38,30 | -0,26% | - |
| 24.09.2024 | 39,70 | 39,90 | 38,30 | 38,40 | -3,27% | - |
| 23.09.2024 | 39,90 | 40,50 | 39,10 | 39,70 | -0,50% | - |
| 20.09.2024 | 38,90 | 40,10 | 38,50 | 39,90 | 3,10% | - |
| 19.09.2024 | 38,50 | 39,90 | 38,30 | 38,70 | 0,52% | - |
| 18.09.2024 | 40,50 | 40,50 | 38,40 | 38,50 | -4,47% | - |
| 17.09.2024 | 40,30 | 41,00 | 39,90 | 40,30 | 0,00% | - |
| 16.09.2024 | 38,90 | 40,50 | 38,50 | 40,30 | 3,60% | - |
| 13.09.2024 | 38,70 | 39,60 | 38,60 | 38,90 | 0,52% | - |
| 12.09.2024 | 39,10 | 39,60 | 38,60 | 38,70 | -1,02% | - |
| 11.09.2024 | 39,30 | 40,00 | 38,30 | 39,10 | -0,51% | - |
| 10.09.2024 | 40,40 | 40,90 | 39,10 | 39,30 | -2,72% | - |
| 09.09.2024 | 40,90 | 41,70 | 39,40 | 40,40 | -1,22% | - |
| 06.09.2024 | 40,10 | 40,90 | 39,60 | 40,90 | 2,51% | - |
| 05.09.2024 | 39,70 | 40,10 | 39,20 | 39,90 | 0,50% | - |
| 04.09.2024 | 39,90 | 39,90 | 39,20 | 39,70 | 0,51% | - |
| 03.09.2024 | 40,30 | 40,60 | 38,90 | 39,50 | -1,99% | - |
| 02.09.2024 | 40,30 | 40,40 | 40,10 | 40,30 | 0,00% | - |
| 30.08.2024 | 40,90 | 41,50 | 39,90 | 40,30 | -1,47% | - |
| 29.08.2024 | 40,70 | 41,30 | 40,60 | 40,90 | 0,49% | - |
| 28.08.2024 | 40,70 | 40,90 | 40,10 | 40,70 | 0,00% | - |
| 27.08.2024 | 40,70 | 40,80 | 40,00 | 40,70 | 0,00% | - |
| 26.08.2024 | 40,10 | 41,00 | 40,00 | 40,70 | 1,75% | - |
| 23.08.2024 | 38,30 | 40,70 | 38,20 | 40,00 | 4,17% | - |
| 22.08.2024 | 39,00 | 39,50 | 37,90 | 38,40 | -1,29% | - |
| 21.08.2024 | 37,90 | 39,00 | 37,90 | 38,90 | 2,64% | - |
| 20.08.2024 | 38,90 | 38,90 | 37,30 | 37,90 | -2,57% | - |
| 19.08.2024 | 38,10 | 39,50 | 38,10 | 38,90 | 1,04% | - |
| 16.08.2024 | 39,10 | 39,30 | 38,10 | 38,50 | -1,53% | - |
| 15.08.2024 | 37,70 | 39,30 | 37,70 | 39,10 | 3,17% | - |
| 14.08.2024 | 37,90 | 38,50 | 37,40 | 37,90 | -0,26% | - |
| 13.08.2024 | 36,90 | 38,30 | 36,80 | 38,00 | 2,98% | - |
| 12.08.2024 | 37,40 | 37,50 | 36,50 | 36,90 | -1,34% | - |
| 09.08.2024 | 36,80 | 37,70 | 36,40 | 37,40 | 1,63% | - |
| 08.08.2024 | 35,70 | 37,20 | 35,10 | 36,80 | 3,08% | - |
| 07.08.2024 | 37,90 | 38,30 | 35,50 | 35,70 | -5,80% | - |
| 06.08.2024 | 36,60 | 38,60 | 36,20 | 37,90 | 2,71% | - |
| 05.08.2024 | 35,90 | 36,90 | 33,50 | 36,90 | 3,07% | - |
| 02.08.2024 | 36,00 | 36,40 | 34,20 | 35,80 | -0,83% | - |
| 01.08.2024 | 27,10 | 36,70 | 26,90 | 36,10 | 33,70% | 350,00 |
| 31.07.2024 | 27,20 | 27,70 | 26,30 | 27,00 | -0,37% | - |
| 30.07.2024 | 26,10 | 27,30 | 26,10 | 27,10 | 3,04% | - |
| 29.07.2024 | 27,00 | 27,70 | 26,10 | 26,30 | -2,95% | - |
| 26.07.2024 | 27,00 | 28,00 | 26,90 | 27,10 | 0,37% | - |
| 25.07.2024 | 27,30 | 28,10 | 26,90 | 27,00 | -1,10% | - |
| 24.07.2024 | 27,10 | 27,80 | 26,60 | 27,30 | 0,37% | - |
| 23.07.2024 | 25,70 | 27,30 | 25,50 | 27,20 | 5,84% | - |
| 22.07.2024 | 25,30 | 25,70 | 24,90 | 25,70 | 1,58% | - |
| 19.07.2024 | 25,30 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 18.07.2024 | 26,30 | 26,70 | 25,30 | 25,30 | -3,07% | - |