31,600€
-1,56%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2025 | 26,00 | 26,10 | 26,00 | 26,10 | -0,76% | - |
| 07.10.2025 | 26,10 | 26,30 | 26,10 | 26,30 | -0,75% | - |
| 06.10.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 2,32% | - |
| 03.10.2025 | 25,60 | 26,00 | 25,50 | 25,90 | 1,57% | - |
| 02.10.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -0,39% | - |
| 01.10.2025 | 25,90 | 26,10 | 25,10 | 25,60 | -0,39% | - |
| 30.09.2025 | 25,90 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 29.09.2025 | 26,30 | 27,10 | 25,80 | 26,10 | -0,38% | - |
| 26.09.2025 | 26,10 | 26,70 | 25,90 | 26,20 | -2,60% | - |
| 23.09.2025 | 26,50 | 26,90 | 26,50 | 26,90 | -0,74% | - |
| 22.09.2025 | 26,70 | 27,50 | 26,50 | 27,10 | 1,50% | - |
| 19.09.2025 | 26,90 | 27,40 | 26,50 | 26,70 | 0,75% | - |
| 18.09.2025 | 26,40 | 26,60 | 26,40 | 26,50 | -3,64% | - |
| 17.09.2025 | 27,30 | 27,60 | 27,10 | 27,50 | 0,73% | - |
| 16.09.2025 | 27,50 | 27,60 | 27,30 | 27,30 | 0,74% | - |
| 15.09.2025 | 27,10 | 27,30 | 27,10 | 27,10 | -0,37% | - |
| 12.09.2025 | 28,40 | 28,70 | 27,10 | 27,20 | -0,37% | - |
| 11.09.2025 | 27,30 | 27,30 | 27,10 | 27,30 | -2,15% | - |
| 10.09.2025 | 28,00 | 28,00 | 27,90 | 27,90 | 1,82% | - |
| 08.09.2025 | 27,40 | 27,50 | 27,20 | 27,40 | -0,36% | - |
| 05.09.2025 | 28,40 | 28,70 | 27,30 | 27,50 | -2,83% | - |
| 04.09.2025 | 28,10 | 28,60 | 27,70 | 28,30 | 0,71% | - |
| 03.09.2025 | 27,60 | 28,10 | 27,40 | 28,10 | 1,44% | - |
| 02.09.2025 | 27,90 | 28,20 | 27,30 | 27,70 | -0,36% | 1,00 |
| 01.09.2025 | 27,90 | 27,90 | 27,70 | 27,80 | 0,36% | - |
| 29.08.2025 | 28,30 | 28,80 | 27,70 | 27,70 | -2,12% | - |
| 28.08.2025 | 28,60 | 28,70 | 28,10 | 28,30 | -1,39% | - |
| 27.08.2025 | 28,10 | 28,70 | 28,00 | 28,70 | 2,14% | - |
| 26.08.2025 | 28,50 | 28,60 | 27,90 | 28,10 | -0,71% | - |
| 25.08.2025 | 28,70 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 22.08.2025 | 27,50 | 28,70 | 27,30 | 28,70 | 3,61% | - |
| 21.08.2025 | 27,30 | 27,70 | 26,90 | 27,70 | 1,47% | - |
| 20.08.2025 | 27,40 | 27,60 | 26,90 | 27,30 | 0,00% | - |
| 19.08.2025 | 27,10 | 27,70 | 27,00 | 27,30 | 0,00% | 359,00 |
| 18.08.2025 | 27,10 | 27,70 | 26,70 | 27,30 | 0,00% | - |
| 15.08.2025 | 27,10 | 27,70 | 27,10 | 27,30 | 0,74% | - |
| 14.08.2025 | 26,80 | 27,50 | 26,30 | 27,10 | 1,12% | - |
| 13.08.2025 | 26,90 | 27,40 | 26,30 | 26,80 | -1,11% | - |
| 12.08.2025 | 26,50 | 27,30 | 26,40 | 27,10 | 1,88% | 228,00 |
| 11.08.2025 | 26,50 | 27,10 | 26,40 | 26,60 | -0,37% | - |
| 08.08.2025 | 26,50 | 26,90 | 26,10 | 26,70 | 0,38% | - |
| 07.08.2025 | 26,60 | 27,10 | 26,30 | 26,60 | -1,12% | 1,00 |
| 06.08.2025 | 26,30 | 26,90 | 26,10 | 26,90 | 3,07% | - |
| 05.08.2025 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 04.08.2025 | 25,60 | 26,90 | 25,60 | 26,30 | 1,54% | 131,00 |
| 01.08.2025 | 27,10 | 27,20 | 25,50 | 25,90 | -5,82% | - |
| 31.07.2025 | 26,00 | 30,40 | 25,30 | 27,50 | 7,00% | 1.800,00 |
| 30.07.2025 | 25,60 | 26,30 | 25,60 | 25,70 | 0,00% | - |
| 29.07.2025 | 25,10 | 25,70 | 24,70 | 25,70 | 3,21% | - |
| 28.07.2025 | 24,10 | 24,90 | 24,10 | 24,90 | 4,18% | - |
| 25.07.2025 | 24,00 | 24,40 | 23,70 | 23,90 | 0,84% | - |
| 24.07.2025 | 23,90 | 24,50 | 23,70 | 23,70 | -1,66% | - |
| 23.07.2025 | 24,00 | 24,70 | 23,70 | 24,10 | 0,00% | - |
| 22.07.2025 | 24,00 | 24,90 | 23,90 | 24,10 | 1,69% | - |
| 21.07.2025 | 23,10 | 23,90 | 23,00 | 23,70 | 2,60% | - |
| 18.07.2025 | 24,20 | 24,50 | 23,10 | 23,10 | -4,94% | - |
| 17.07.2025 | 23,80 | 24,50 | 23,50 | 24,30 | 0,83% | - |
| 16.07.2025 | 23,40 | 24,30 | 23,30 | 24,10 | 3,43% | - |
| 15.07.2025 | 23,70 | 24,20 | 23,30 | 23,30 | -1,69% | - |
| 14.07.2025 | 24,60 | 24,70 | 23,30 | 23,70 | -4,05% | - |
| 11.07.2025 | 25,50 | 25,60 | 24,50 | 24,70 | -3,14% | - |
| 10.07.2025 | 25,60 | 25,90 | 25,30 | 25,50 | 0,79% | 1,00 |
| 09.07.2025 | 25,30 | 25,80 | 25,10 | 25,30 | 0,80% | - |
| 08.07.2025 | 24,70 | 25,70 | 24,50 | 25,10 | 2,45% | - |
| 07.07.2025 | 25,10 | 26,00 | 24,50 | 24,50 | -2,39% | - |