29,900€
-3,24%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 30,80 | 30,80 | 29,60 | 29,70 | -3,88% | - |
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% | - |
01.04.2025 | 32,20 | 33,30 | 31,80 | 32,70 | 1,24% | - |
31.03.2025 | 32,30 | 32,50 | 31,70 | 32,30 | 0,00% | - |
28.03.2025 | 32,70 | 32,80 | 31,40 | 32,30 | -1,22% | - |
27.03.2025 | 32,10 | 32,90 | 31,60 | 32,70 | 1,87% | - |
26.03.2025 | 31,90 | 32,30 | 31,70 | 32,10 | 0,63% | - |
25.03.2025 | 32,50 | 32,70 | 31,50 | 31,90 | -1,85% | - |
24.03.2025 | 31,50 | 32,70 | 31,40 | 32,50 | 3,50% | - |
21.03.2025 | 32,10 | 32,30 | 30,90 | 31,40 | -2,18% | - |
20.03.2025 | 31,90 | 32,40 | 31,60 | 32,10 | 0,63% | - |
19.03.2025 | 31,30 | 32,10 | 30,10 | 31,90 | 4,59% | - |
18.03.2025 | 30,30 | 30,70 | 29,90 | 30,50 | 0,33% | - |
17.03.2025 | 30,30 | 30,50 | 29,90 | 30,40 | 1,00% | - |
14.03.2025 | 29,70 | 30,70 | 29,50 | 30,10 | 1,35% | - |
13.03.2025 | 30,70 | 30,90 | 29,70 | 29,70 | -3,26% | - |
12.03.2025 | 33,10 | 33,10 | 29,60 | 30,70 | -6,12% | - |
11.03.2025 | 33,30 | 33,30 | 32,50 | 32,70 | -1,21% | - |
10.03.2025 | 34,10 | 34,60 | 32,90 | 33,10 | -2,93% | - |
07.03.2025 | 34,50 | 35,10 | 33,10 | 34,10 | -1,16% | - |
06.03.2025 | 35,00 | 35,70 | 33,80 | 34,50 | -1,71% | - |
05.03.2025 | 35,20 | 35,40 | 34,50 | 35,10 | -0,57% | - |
04.03.2025 | 36,00 | 36,10 | 35,10 | 35,30 | -2,22% | - |
03.03.2025 | 36,70 | 36,90 | 35,60 | 36,10 | -1,37% | - |
28.02.2025 | 37,00 | 37,50 | 36,40 | 36,60 | -1,35% | - |
27.02.2025 | 37,90 | 38,50 | 37,10 | 37,10 | -2,62% | - |
26.02.2025 | 37,50 | 38,50 | 37,50 | 38,10 | 1,06% | - |
25.02.2025 | 38,10 | 38,30 | 37,30 | 37,70 | -1,05% | - |
24.02.2025 | 38,00 | 38,60 | 37,40 | 38,10 | 0,53% | - |
21.02.2025 | 37,80 | 38,30 | 36,70 | 37,90 | 0,00% | - |
20.02.2025 | 38,50 | 38,60 | 37,30 | 37,90 | -1,56% | - |
19.02.2025 | 38,20 | 39,10 | 37,90 | 38,50 | 1,05% | - |
18.02.2025 | 37,70 | 38,50 | 37,00 | 38,10 | 0,53% | - |
17.02.2025 | 37,80 | 37,90 | 37,70 | 37,90 | 1,07% | - |
14.02.2025 | 38,40 | 39,00 | 37,50 | 37,50 | -2,60% | - |
13.02.2025 | 39,90 | 39,90 | 37,90 | 38,50 | -1,03% | - |
12.02.2025 | 39,80 | 39,90 | 38,30 | 38,90 | -2,51% | - |
11.02.2025 | 41,10 | 41,10 | 39,70 | 39,90 | -2,92% | - |
10.02.2025 | 38,90 | 41,50 | 38,70 | 41,10 | 6,20% | - |
07.02.2025 | 38,00 | 39,60 | 37,10 | 38,70 | 2,38% | - |
06.02.2025 | 42,70 | 45,70 | 37,60 | 37,80 | -11,89% | - |
05.02.2025 | 42,30 | 43,90 | 42,00 | 42,90 | 1,90% | - |
04.02.2025 | 41,90 | 42,70 | 41,10 | 42,10 | -0,47% | - |
03.02.2025 | 43,10 | 43,60 | 41,90 | 42,30 | -2,31% | - |
31.01.2025 | 43,60 | 44,80 | 43,10 | 43,30 | -0,46% | - |
30.01.2025 | 42,90 | 43,90 | 41,90 | 43,50 | 1,40% | - |
29.01.2025 | 43,10 | 43,20 | 42,50 | 42,90 | -0,46% | - |
28.01.2025 | 42,30 | 43,30 | 42,00 | 43,10 | 1,89% | - |
27.01.2025 | 41,50 | 42,40 | 40,60 | 42,30 | 1,93% | - |
24.01.2025 | 41,50 | 41,60 | 40,90 | 41,50 | 0,48% | - |
23.01.2025 | 41,00 | 41,50 | 40,60 | 41,30 | 0,98% | - |
22.01.2025 | 41,20 | 41,50 | 40,40 | 40,90 | -0,49% | - |
21.01.2025 | 41,10 | 41,80 | 41,10 | 41,10 | -0,24% | - |
20.01.2025 | 41,30 | 41,30 | 41,00 | 41,20 | -0,72% | - |
17.01.2025 | 40,90 | 42,00 | 40,90 | 41,50 | 1,47% | - |
16.01.2025 | 41,90 | 42,20 | 40,60 | 40,90 | -2,39% | - |
15.01.2025 | 41,10 | 42,10 | 41,10 | 41,90 | 1,95% | - |
14.01.2025 | 41,30 | 41,50 | 40,30 | 41,10 | -0,96% | - |
13.01.2025 | 41,30 | 41,80 | 40,60 | 41,50 | 0,48% | - |
10.01.2025 | 41,80 | 42,00 | 40,50 | 41,30 | -1,43% | - |
09.01.2025 | 42,10 | 42,10 | 41,70 | 41,90 | 0,48% | - |
08.01.2025 | 41,90 | 42,30 | 41,00 | 41,70 | -0,95% | - |
07.01.2025 | 43,10 | 43,60 | 41,10 | 42,10 | -1,86% | - |
06.01.2025 | 43,90 | 44,70 | 42,90 | 42,90 | -2,28% | - |
03.01.2025 | 43,10 | 44,00 | 42,70 | 43,90 | 1,39% | - |
02.01.2025 | 42,10 | 43,90 | 42,10 | 43,30 | 3,59% | - |
30.12.2024 | 42,30 | 42,30 | 41,50 | 41,80 | 0,24% | - |
27.12.2024 | 42,70 | 42,90 | 41,70 | 41,70 | -2,34% | - |
23.12.2024 | 43,10 | 43,80 | 42,50 | 42,70 | -0,93% | - |
20.12.2024 | 42,90 | 43,60 | 41,30 | 43,10 | 0,94% | - |
19.12.2024 | 42,70 | 43,30 | 41,90 | 42,70 | 0,00% | - |
18.12.2024 | 43,10 | 44,90 | 42,40 | 42,70 | -0,93% | - |
17.12.2024 | 43,10 | 43,60 | 42,50 | 43,10 | 0,00% | - |
16.12.2024 | 43,80 | 44,10 | 42,90 | 43,10 | -1,60% | - |
13.12.2024 | 43,80 | 44,40 | 42,40 | 43,80 | -0,23% | 34,00 |
12.12.2024 | 44,80 | 45,30 | 43,50 | 43,90 | -2,23% | - |
11.12.2024 | 44,70 | 45,30 | 44,30 | 44,90 | 0,22% | - |
10.12.2024 | 44,70 | 45,40 | 44,40 | 44,80 | 0,22% | - |
09.12.2024 | 43,50 | 45,30 | 43,50 | 44,70 | 2,52% | - |
06.12.2024 | 43,50 | 44,30 | 43,20 | 43,60 | 0,00% | - |
05.12.2024 | 43,70 | 44,40 | 43,20 | 43,60 | -0,23% | - |
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% | - |