30,400$
1,91%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 29,58 | 30,51 | 29,32 | 30,37 | 1,81% | 756.717,00 |
| 29.05.2025 | 29,60 | 30,06 | 29,18 | 29,83 | 1,57% | 574.267,00 |
| 28.05.2025 | 29,36 | 29,71 | 29,30 | 29,37 | -0,81% | 395.324,00 |
| 27.05.2025 | 28,82 | 29,92 | 28,62 | 29,61 | 4,89% | 689.821,00 |
| 23.05.2025 | 28,33 | 29,30 | 28,10 | 28,23 | -2,12% | 760.523,00 |
| 22.05.2025 | 30,28 | 30,83 | 28,38 | 28,84 | 5,49% | 1.050.568,00 |
| 21.05.2025 | 28,37 | 28,42 | 27,31 | 27,34 | -5,00% | 577.068,00 |
| 20.05.2025 | 27,91 | 28,88 | 27,64 | 28,78 | 3,34% | 710.931,00 |
| 19.05.2025 | 27,53 | 28,03 | 27,29 | 27,85 | -0,39% | 419.495,00 |
| 16.05.2025 | 28,15 | 28,61 | 27,52 | 27,96 | -0,43% | 661.696,00 |
| 15.05.2025 | 28,54 | 29,10 | 27,98 | 28,08 | -2,26% | 764.962,00 |
| 14.05.2025 | 29,48 | 29,70 | 28,39 | 28,73 | 2,61% | 975.710,00 |
| 13.05.2025 | 27,43 | 28,17 | 27,13 | 28,00 | 1,97% | 897.110,00 |
| 12.05.2025 | 26,67 | 27,90 | 26,40 | 27,46 | 6,52% | 1.006.253,00 |
| 09.05.2025 | 25,70 | 26,25 | 25,44 | 25,78 | 1,54% | 861.924,00 |
| 08.05.2025 | 25,14 | 26,00 | 24,85 | 25,39 | 3,09% | 1.004.723,00 |
| 07.05.2025 | 25,67 | 25,67 | 24,23 | 24,63 | -4,01% | 1.626.795,00 |
| 06.05.2025 | 22,76 | 26,60 | 22,66 | 25,66 | -15,84% | 2.414.744,00 |
| 05.05.2025 | 31,03 | 31,03 | 30,36 | 30,49 | -2,15% | 902.914,00 |
| 02.05.2025 | 31,83 | 32,18 | 31,04 | 31,16 | -0,70% | 567.516,00 |
| 01.05.2025 | 31,35 | 31,61 | 30,93 | 31,38 | 0,38% | 519.411,00 |
| 30.04.2025 | 31,16 | 31,30 | 30,38 | 31,26 | -0,45% | 474.636,00 |
| 29.04.2025 | 30,71 | 31,53 | 30,53 | 31,40 | 1,82% | 347.724,00 |
| 28.04.2025 | 31,14 | 31,39 | 30,39 | 30,84 | -0,39% | 333.867,00 |
| 25.04.2025 | 31,04 | 31,23 | 30,58 | 30,96 | -0,80% | 454.650,00 |
| 24.04.2025 | 30,90 | 31,28 | 30,44 | 31,21 | 1,79% | 626.965,00 |
| 23.04.2025 | 30,78 | 31,70 | 30,45 | 30,66 | 2,47% | 742.750,00 |
| 22.04.2025 | 30,33 | 30,38 | 29,48 | 29,92 | 0,91% | 643.196,00 |
| 21.04.2025 | 30,09 | 30,47 | 29,30 | 29,65 | -2,08% | 649.213,00 |
| 17.04.2025 | 30,35 | 30,94 | 30,10 | 30,28 | -2,16% | 727.415,00 |
| 16.04.2025 | 31,28 | 31,56 | 30,66 | 30,95 | -1,28% | 542.290,00 |
| 15.04.2025 | 31,35 | 31,95 | 30,95 | 31,35 | -0,82% | 498.107,00 |
| 14.04.2025 | 31,70 | 31,86 | 30,91 | 31,61 | 1,35% | 489.465,00 |
| 11.04.2025 | 31,06 | 31,53 | 30,71 | 31,19 | 0,32% | 566.801,00 |
| 10.04.2025 | 32,18 | 32,19 | 30,70 | 31,09 | -4,89% | 869.833,00 |
| 09.04.2025 | 29,76 | 32,95 | 29,76 | 32,69 | 7,15% | 1.287.703,00 |
| 08.04.2025 | 32,50 | 32,80 | 29,86 | 30,51 | -3,33% | 947.310,00 |
| 07.04.2025 | 31,82 | 33,20 | 30,20 | 31,56 | -3,46% | 674.944,00 |
| 04.04.2025 | 33,05 | 34,48 | 31,38 | 32,69 | -3,97% | 583.506,00 |
| 03.04.2025 | 33,88 | 34,47 | 33,52 | 34,04 | -4,00% | 373.167,00 |
| 02.04.2025 | 34,68 | 35,51 | 34,06 | 35,46 | 0,57% | 319.583,00 |
| 01.04.2025 | 34,27 | 35,98 | 34,15 | 35,26 | 0,83% | 429.391,00 |
| 31.03.2025 | 34,40 | 35,09 | 34,33 | 34,97 | -0,11% | 460.078,00 |
| 28.03.2025 | 35,10 | 35,31 | 33,89 | 35,01 | -0,96% | 808.202,00 |
| 27.03.2025 | 34,48 | 35,37 | 33,99 | 35,35 | 2,61% | 360.272,00 |
| 26.03.2025 | 34,48 | 34,70 | 34,27 | 34,45 | -0,06% | 306.662,00 |
| 25.03.2025 | 34,99 | 35,09 | 34,05 | 34,47 | -1,91% | 357.728,00 |
| 24.03.2025 | 34,60 | 35,31 | 34,41 | 35,14 | 3,54% | 380.919,00 |
| 21.03.2025 | 34,21 | 34,72 | 33,62 | 33,94 | -2,69% | 1.904.278,00 |
| 20.03.2025 | 34,25 | 35,16 | 34,03 | 34,88 | 0,52% | 941.545,00 |
| 19.03.2025 | 33,77 | 35,04 | 33,64 | 34,70 | 5,38% | 953.715,00 |
| 18.03.2025 | 33,14 | 33,35 | 32,15 | 32,93 | -0,87% | 487.275,00 |
| 17.03.2025 | 33,14 | 33,31 | 32,66 | 33,22 | 0,67% | 588.660,00 |
| 14.03.2025 | 32,53 | 33,47 | 32,40 | 33,00 | 2,23% | 828.627,00 |
| 13.03.2025 | 33,47 | 33,47 | 32,23 | 32,28 | -3,18% | 752.380,00 |
| 12.03.2025 | 33,92 | 35,65 | 32,33 | 33,34 | -6,56% | 1.103.278,00 |
| 11.03.2025 | 36,18 | 36,37 | 35,47 | 35,68 | -0,72% | 448.969,00 |
| 10.03.2025 | 36,63 | 38,17 | 35,71 | 35,94 | -2,84% | 476.877,00 |
| 07.03.2025 | 37,11 | 38,25 | 36,93 | 36,99 | -0,62% | 654.928,00 |
| 06.03.2025 | 37,40 | 38,58 | 37,10 | 37,22 | -1,59% | 447.372,00 |
| 05.03.2025 | 37,41 | 38,03 | 37,03 | 37,82 | 1,15% | 493.144,00 |
| 04.03.2025 | 37,55 | 37,93 | 37,01 | 37,39 | -0,90% | 622.576,00 |
| 03.03.2025 | 37,99 | 38,78 | 37,49 | 37,73 | -0,87% | 537.847,00 |
| 28.02.2025 | 38,38 | 38,70 | 37,69 | 38,06 | -1,09% | 852.340,00 |
| 27.02.2025 | 39,73 | 39,96 | 38,42 | 38,48 | -3,15% | 288.680,00 |
| 26.02.2025 | 39,28 | 40,42 | 39,28 | 39,73 | 0,63% | 310.399,00 |
| 25.02.2025 | 39,77 | 40,06 | 39,18 | 39,48 | -0,88% | 307.301,00 |
| 24.02.2025 | 39,75 | 39,95 | 39,25 | 39,83 | 0,28% | 394.921,00 |
| 21.02.2025 | 39,25 | 40,05 | 39,25 | 39,72 | 0,18% | 429.368,00 |
| 20.02.2025 | 39,94 | 40,43 | 39,23 | 39,65 | -1,17% | 343.879,00 |
| 19.02.2025 | 39,78 | 40,50 | 39,57 | 40,12 | 0,38% | 470.060,00 |
| 18.02.2025 | 39,24 | 40,21 | 38,80 | 39,97 | 0,65% | 464.681,00 |
| 17.02.2025 | 39,72 | 39,72 | 39,70 | 39,71 | 0,26% | - |
| 14.02.2025 | 40,60 | 40,80 | 39,32 | 39,61 | -1,53% | 242.688,00 |
| 13.02.2025 | 40,60 | 40,78 | 39,65 | 40,23 | -0,65% | 306.492,00 |
| 12.02.2025 | 40,55 | 40,92 | 39,93 | 40,49 | -1,84% | 449.346,00 |
| 11.02.2025 | 41,96 | 42,04 | 41,10 | 41,25 | -2,71% | 625.091,00 |
| 10.02.2025 | 40,40 | 42,71 | 40,18 | 42,40 | 5,58% | 788.558,00 |
| 07.02.2025 | 39,51 | 40,86 | 38,40 | 40,16 | 1,85% | 797.435,00 |
| 06.02.2025 | 42,07 | 47,69 | 39,05 | 39,43 | -11,15% | 1.356.773,00 |
| 05.02.2025 | 43,92 | 47,00 | 43,92 | 44,38 | 1,21% | 498.292,00 |
| 04.02.2025 | 43,06 | 43,98 | 42,33 | 43,85 | 0,99% | 264.256,00 |
| 03.02.2025 | 44,38 | 44,49 | 43,04 | 43,42 | -3,49% | 352.066,00 |
| 31.01.2025 | 45,60 | 45,77 | 44,78 | 44,99 | -0,71% | 401.935,00 |
| 30.01.2025 | 45,19 | 45,87 | 44,84 | 45,31 | 1,39% | 221.342,00 |
| 29.01.2025 | 44,78 | 45,00 | 44,15 | 44,69 | -0,45% | 189.268,00 |
| 28.01.2025 | 44,23 | 45,14 | 43,98 | 44,89 | 1,22% | 454.138,00 |
| 27.01.2025 | 43,76 | 44,68 | 43,58 | 44,35 | 1,65% | 228.441,00 |
| 24.01.2025 | 43,14 | 43,66 | 42,87 | 43,63 | 1,07% | 231.033,00 |
| 23.01.2025 | 42,63 | 43,18 | 42,19 | 43,17 | 1,29% | 245.440,00 |
| 22.01.2025 | 42,62 | 42,82 | 42,22 | 42,62 | -0,68% | 282.962,00 |
| 21.01.2025 | 42,70 | 43,34 | 42,66 | 42,91 | 0,80% | 390.289,00 |
| 17.01.2025 | 42,71 | 43,34 | 42,35 | 42,57 | 1,02% | 255.724,00 |
| 16.01.2025 | 43,38 | 43,38 | 41,87 | 42,14 | -2,30% | 325.112,00 |
| 15.01.2025 | 43,17 | 43,38 | 42,73 | 43,13 | 1,91% | 271.904,00 |
| 14.01.2025 | 42,49 | 42,57 | 41,49 | 42,32 | 0,00% | 284.490,00 |
| 13.01.2025 | 41,79 | 42,48 | 41,36 | 42,32 | 0,09% | 289.112,00 |
| 10.01.2025 | 42,39 | 42,62 | 41,37 | 42,28 | -1,88% | 353.679,00 |
| 08.01.2025 | 43,25 | 43,60 | 42,27 | 43,09 | -0,65% | 626.522,00 |
| 07.01.2025 | 44,63 | 45,20 | 42,64 | 43,37 | -3,00% | 540.649,00 |