28,700€
3,61%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 25,40 | 25,40 | 25,10 | 25,10 | -0,79% | 1,00 |
| 03.07.2025 | 25,20 | 25,80 | 25,10 | 25,30 | 0,80% | - |
| 02.07.2025 | 25,40 | 25,70 | 25,10 | 25,10 | -0,79% | - |
| 01.07.2025 | 25,00 | 25,90 | 24,60 | 25,30 | 0,80% | - |
| 30.06.2025 | 25,20 | 25,50 | 24,90 | 25,10 | 0,80% | - |
| 27.06.2025 | 24,60 | 25,30 | 24,40 | 24,90 | 0,81% | - |
| 26.06.2025 | 24,70 | 25,00 | 23,70 | 24,70 | -0,80% | - |
| 25.06.2025 | 25,00 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 24.06.2025 | 24,60 | 25,20 | 24,50 | 24,90 | 1,63% | - |
| 23.06.2025 | 24,40 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 20.06.2025 | 24,40 | 25,00 | 24,30 | 24,30 | -0,41% | - |
| 19.06.2025 | 24,60 | 24,70 | 24,40 | 24,40 | -1,21% | - |
| 18.06.2025 | 25,00 | 25,20 | 24,50 | 24,70 | -0,80% | - |
| 17.06.2025 | 25,30 | 25,40 | 24,70 | 24,90 | -1,58% | - |
| 16.06.2025 | 25,40 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 13.06.2025 | 25,90 | 26,00 | 25,30 | 25,30 | -1,56% | - |
| 12.06.2025 | 26,50 | 26,50 | 25,70 | 25,70 | -3,02% | - |
| 11.06.2025 | 27,50 | 27,70 | 26,50 | 26,50 | -2,93% | - |
| 10.06.2025 | 27,70 | 28,10 | 27,30 | 27,30 | -1,44% | - |
| 09.06.2025 | 27,10 | 27,90 | 27,10 | 27,70 | 1,47% | - |
| 06.06.2025 | 27,10 | 27,60 | 27,00 | 27,30 | 0,74% | - |
| 05.06.2025 | 27,40 | 27,50 | 26,80 | 27,10 | -0,73% | - |
| 04.06.2025 | 27,30 | 27,60 | 27,10 | 27,30 | 0,00% | - |
| 03.06.2025 | 26,30 | 27,30 | 26,30 | 27,30 | 3,80% | - |
| 02.06.2025 | 26,80 | 26,80 | 25,70 | 26,30 | -2,23% | - |
| 30.05.2025 | 26,20 | 26,90 | 25,50 | 26,90 | 3,07% | - |
| 29.05.2025 | 26,10 | 26,50 | 25,50 | 26,10 | 0,77% | - |
| 28.05.2025 | 26,20 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 27.05.2025 | 25,00 | 26,50 | 25,00 | 26,10 | 3,98% | - |
| 26.05.2025 | 24,80 | 25,20 | 24,80 | 25,10 | 0,40% | 40,00 |
| 23.05.2025 | 25,50 | 25,60 | 24,80 | 25,00 | -1,96% | 33,00 |
| 22.05.2025 | 24,10 | 27,60 | 23,90 | 25,50 | 5,81% | 1.740,00 |
| 21.05.2025 | 25,40 | 25,50 | 24,10 | 24,10 | -5,49% | - |
| 20.05.2025 | 24,70 | 25,50 | 24,70 | 25,50 | 2,41% | - |
| 19.05.2025 | 24,80 | 24,90 | 24,30 | 24,90 | -0,80% | - |
| 16.05.2025 | 25,10 | 25,70 | 24,80 | 25,10 | 0,00% | - |
| 15.05.2025 | 25,70 | 26,20 | 24,90 | 25,10 | -2,33% | - |
| 14.05.2025 | 25,00 | 26,50 | 25,00 | 25,70 | 2,39% | - |
| 13.05.2025 | 24,70 | 25,10 | 24,30 | 25,10 | 1,62% | - |
| 12.05.2025 | 23,20 | 24,90 | 23,20 | 24,70 | 7,39% | - |
| 09.05.2025 | 22,60 | 23,30 | 22,50 | 23,00 | 1,32% | - |
| 08.05.2025 | 22,00 | 23,10 | 21,60 | 22,70 | 3,65% | - |
| 07.05.2025 | 22,70 | 22,90 | 21,30 | 21,90 | -3,52% | - |
| 06.05.2025 | 26,90 | 26,90 | 21,80 | 22,70 | -15,61% | 273,00 |
| 05.05.2025 | 27,30 | 28,10 | 26,10 | 26,90 | -2,89% | - |
| 02.05.2025 | 27,60 | 28,30 | 27,50 | 27,70 | 0,73% | - |
| 30.04.2025 | 27,60 | 28,20 | 26,80 | 27,50 | -0,36% | - |
| 29.04.2025 | 26,90 | 27,70 | 26,90 | 27,60 | 1,85% | - |
| 28.04.2025 | 27,50 | 28,50 | 26,70 | 27,10 | -0,73% | - |
| 25.04.2025 | 27,50 | 28,30 | 26,90 | 27,30 | -0,73% | - |
| 24.04.2025 | 27,10 | 27,60 | 26,70 | 27,50 | 1,48% | - |
| 23.04.2025 | 26,50 | 27,80 | 25,80 | 27,10 | 3,83% | - |
| 22.04.2025 | 26,70 | 26,70 | 25,70 | 26,10 | -2,25% | - |
| 17.04.2025 | 27,10 | 27,50 | 26,50 | 26,70 | -2,20% | - |
| 16.04.2025 | 27,80 | 27,90 | 26,80 | 27,30 | -2,15% | - |
| 15.04.2025 | 27,90 | 28,30 | 27,30 | 27,90 | 0,00% | - |
| 14.04.2025 | 27,30 | 28,10 | 27,10 | 27,90 | 1,45% | - |
| 11.04.2025 | 27,70 | 27,90 | 26,80 | 27,50 | -0,72% | - |
| 10.04.2025 | 29,70 | 29,90 | 27,50 | 27,70 | -7,36% | - |
| 09.04.2025 | 27,80 | 30,10 | 26,90 | 29,90 | 7,17% | - |
| 08.04.2025 | 29,30 | 31,20 | 27,30 | 27,90 | -3,46% | - |
| 07.04.2025 | 29,00 | 30,50 | 27,60 | 28,90 | -3,34% | - |
| 04.04.2025 | 30,80 | 31,70 | 28,60 | 29,90 | -3,24% | - |
| 03.04.2025 | 31,80 | 32,40 | 30,00 | 30,90 | -5,50% | - |
| 02.04.2025 | 32,60 | 33,00 | 31,20 | 32,70 | 0,00% | - |