Omnicell Inc.
[WKN: 632313 | ISIN: US68213N1090]
Aktienkurse
25,500€ 1,19%
Echtzeit-Aktienkurs Omnicell Inc.
Bid: Ask:

Aktienkurse zur Omnicell Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.10.2025 25,60 25,90 25,50 25,70 1,98% -
02.10.2025 25,80 25,90 25,10 25,20 -1,56% -
01.10.2025 25,80 26,10 25,10 25,60 0,39% -
30.09.2025 25,80 26,20 25,50 25,50 -1,16% -
29.09.2025 26,40 27,10 25,70 25,80 -0,77% -
26.09.2025 26,20 26,50 25,90 26,00 0,00% -
25.09.2025 26,10 27,40 25,70 26,00 0,78% -
24.09.2025 26,30 27,50 25,80 25,80 -2,27% -
23.09.2025 26,50 27,60 26,10 26,40 -1,86% -
22.09.2025 26,50 27,50 26,30 26,90 2,67% -
19.09.2025 27,10 27,30 26,20 26,20 -2,24% -
18.09.2025 26,70 27,10 26,50 26,80 -0,74% -
17.09.2025 27,50 27,80 26,30 27,00 -0,37% -
16.09.2025 27,40 27,60 26,90 27,10 -1,09% -
15.09.2025 27,20 27,90 26,90 27,40 1,11% -
12.09.2025 28,30 28,70 27,10 27,10 -3,21% -
11.09.2025 27,20 28,30 26,80 28,00 3,32% -
10.09.2025 28,00 28,00 27,10 27,10 -2,52% -
09.09.2025 27,70 28,10 27,20 27,80 1,46% -
08.09.2025 27,50 27,80 26,80 27,40 0,74% -
05.09.2025 28,30 28,70 27,20 27,20 -4,56% -
04.09.2025 28,30 28,60 27,70 28,50 2,52% -
03.09.2025 27,70 28,60 27,40 27,80 1,46% -
02.09.2025 27,80 28,20 27,30 27,40 -1,79% -
01.09.2025 27,80 27,90 27,70 27,90 0,00% -
29.08.2025 28,40 28,70 27,70 27,90 -1,41% -
28.08.2025 28,60 28,70 28,00 28,30 0,35% -
27.08.2025 28,20 28,70 27,90 28,20 0,36% -
26.08.2025 28,50 28,60 27,90 28,10 -1,40% -
25.08.2025 28,50 28,90 28,10 28,50 -0,70% -
22.08.2025 27,40 28,80 27,30 28,70 5,13% -
21.08.2025 27,20 27,70 26,80 27,30 0,00% -
20.08.2025 27,40 27,80 26,60 27,30 -0,73% -
19.08.2025 26,90 28,10 26,90 27,50 1,48% -
18.08.2025 27,00 27,70 26,10 27,10 0,00% -
15.08.2025 27,20 27,80 27,00 27,10 0,00% -
14.08.2025 26,90 27,50 26,20 27,10 0,74% -
13.08.2025 27,30 27,40 25,80 26,90 -0,74% -
12.08.2025 26,70 27,30 26,50 27,10 2,26% -
11.08.2025 26,70 27,10 26,20 26,50 0,00% -
08.08.2025 26,90 26,90 25,90 26,50 -0,75% -
07.08.2025 26,70 27,30 26,30 26,70 0,00% -
06.08.2025 26,70 26,90 25,90 26,70 1,52% -
05.08.2025 26,40 26,70 25,90 26,30 0,00% -
04.08.2025 25,70 26,90 25,70 26,30 2,33% -
01.08.2025 27,00 27,10 25,50 25,70 -5,86% -
31.07.2025 26,00 30,40 25,20 27,30 5,41% -
30.07.2025 25,60 26,30 25,40 25,90 0,78% -
29.07.2025 25,20 25,70 24,60 25,70 2,39% -
28.07.2025 24,30 25,10 24,00 25,10 4,15% -
25.07.2025 23,90 24,40 23,70 24,10 0,84% -
24.07.2025 24,00 24,60 23,70 23,90 0,00% -
23.07.2025 24,10 24,40 23,70 23,90 -0,83% -
22.07.2025 23,90 24,90 23,90 24,10 0,84% -
21.07.2025 23,20 23,90 23,00 23,90 3,46% -
18.07.2025 24,00 24,60 23,10 23,10 -4,15% -
17.07.2025 24,00 24,50 23,60 24,10 0,84% -
16.07.2025 23,40 24,30 23,30 23,90 1,70% -
15.07.2025 23,50 24,20 23,30 23,50 -0,84% -
14.07.2025 24,40 24,70 23,10 23,70 -4,05% -
11.07.2025 25,40 25,50 24,50 24,70 -3,14% -
10.07.2025 25,40 25,90 25,20 25,50 0,00% -
09.07.2025 25,40 25,70 25,10 25,50 0,79% -
08.07.2025 24,60 25,70 24,50 25,30 2,43% -
07.07.2025 25,30 26,10 24,50 24,70 -2,37% -
03.07.2025 25,40 25,90 25,10 25,30 0,00% -
02.07.2025 25,70 25,70 25,10 25,30 -0,78% -
01.07.2025 25,00 26,10 24,50 25,50 2,41% -
30.06.2025 25,30 25,60 24,90 24,90 -0,80% -
27.06.2025 24,40 25,30 24,30 25,10 1,62% -
26.06.2025 24,70 25,00 24,00 24,70 0,00% -
25.06.2025 24,80 25,40 24,70 24,70 -1,59% -
24.06.2025 24,60 25,80 24,50 25,10 2,45% -
23.06.2025 24,00 24,70 23,80 24,50 0,82% -
20.06.2025 24,20 24,90 24,20 24,30 0,00% -
19.06.2025 24,40 24,60 24,30 24,30 -1,62% -
18.06.2025 24,80 26,10 24,50 24,70 -0,80% -
17.06.2025 25,10 25,30 24,70 24,90 -1,58% -
16.06.2025 25,30 26,30 25,10 25,30 0,00% -
13.06.2025 25,70 26,70 25,10 25,30 -2,32% -
12.06.2025 26,00 26,30 25,60 25,90 -2,26% -
11.06.2025 27,00 27,70 26,30 26,50 -2,93% -
10.06.2025 27,70 28,10 27,30 27,30 -1,80% -
09.06.2025 27,10 27,90 27,00 27,80 1,83% -
06.06.2025 26,80 27,80 26,80 27,30 0,74% -
05.06.2025 27,50 27,50 26,70 27,10 -1,45% -
04.06.2025 27,00 27,70 26,90 27,50 0,73% -
03.06.2025 26,00 27,30 26,00 27,30 3,02% -
02.06.2025 26,20 26,90 25,70 26,50 -0,75% -
30.05.2025 26,00 26,90 25,90 26,70 1,91% -
29.05.2025 26,20 26,50 25,50 26,20 0,38% -
28.05.2025 25,80 26,30 25,80 26,10 0,00% -
27.05.2025 24,80 26,50 24,80 26,10 3,98% -
26.05.2025 24,90 25,20 24,90 25,10 0,80% -
23.05.2025 25,20 26,00 24,70 24,90 -3,11% -
22.05.2025 23,80 27,60 23,80 25,70 6,64% -
21.05.2025 25,30 25,50 23,90 24,10 -5,49% -
20.05.2025 24,40 25,90 24,40 25,50 3,24% -
19.05.2025 24,90 24,90 24,30 24,70 -1,59% -
16.05.2025 25,10 25,90 24,70 25,10 0,00% -