31,156$
0,77%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 31,08 | 31,25 | 30,68 | 31,10 | 0,59% | 163.445,00 |
| 23.10.2025 | 30,40 | 31,15 | 30,37 | 30,92 | 1,54% | 259.184,00 |
| 22.10.2025 | 31,14 | 31,17 | 30,02 | 30,45 | -1,71% | 287.508,00 |
| 21.10.2025 | 30,16 | 31,16 | 29,91 | 30,98 | 2,58% | 558.215,00 |
| 20.10.2025 | 30,20 | 30,52 | 29,73 | 30,20 | 1,05% | 201.329,00 |
| 17.10.2025 | 29,98 | 30,07 | 29,58 | 29,89 | -1,37% | - |
| 16.10.2025 | 30,00 | 30,47 | 29,66 | 30,30 | 1,27% | 316.598,00 |
| 15.10.2025 | 30,26 | 30,26 | 29,06 | 29,92 | 0,77% | 360.364,00 |
| 14.10.2025 | 29,09 | 29,74 | 29,08 | 29,69 | 0,78% | 218.339,00 |
| 13.10.2025 | 29,98 | 30,40 | 29,44 | 29,46 | -0,87% | 258.382,00 |
| 10.10.2025 | 31,03 | 31,48 | 29,49 | 29,72 | -4,50% | 372.451,00 |
| 09.10.2025 | 31,50 | 31,69 | 30,94 | 31,12 | -1,05% | 258.528,00 |
| 08.10.2025 | 30,27 | 31,61 | 30,17 | 31,45 | 3,97% | 345.180,00 |
| 07.10.2025 | 30,87 | 30,88 | 30,12 | 30,25 | -0,88% | 251.595,00 |
| 06.10.2025 | 30,93 | 31,00 | 30,46 | 30,52 | -1,39% | 245.762,00 |
| 03.10.2025 | 30,23 | 31,44 | 30,12 | 30,95 | 3,24% | 332.733,00 |
| 02.10.2025 | 30,01 | 30,25 | 29,49 | 29,98 | 0,07% | 304.061,00 |
| 01.10.2025 | 30,35 | 30,50 | 29,43 | 29,96 | -1,61% | 375.782,00 |
| 30.09.2025 | 30,26 | 30,55 | 30,01 | 30,45 | 0,36% | 345.289,00 |
| 29.09.2025 | 31,08 | 31,18 | 30,22 | 30,34 | -1,24% | 259.444,00 |
| 26.09.2025 | 30,47 | 30,90 | 30,43 | 30,72 | 0,72% | 261.309,00 |
| 25.09.2025 | 30,89 | 30,89 | 30,21 | 30,50 | -1,23% | 298.793,00 |
| 24.09.2025 | 31,00 | 31,22 | 30,60 | 30,88 | -0,39% | 409.050,00 |
| 23.09.2025 | 31,72 | 32,05 | 30,94 | 31,00 | -1,96% | 570.525,00 |
| 22.09.2025 | 31,46 | 32,33 | 31,12 | 31,62 | 0,89% | 437.096,00 |
| 19.09.2025 | 31,79 | 31,83 | 30,95 | 31,34 | -1,45% | 1.383.438,00 |
| 18.09.2025 | 31,65 | 31,99 | 31,20 | 31,80 | 1,99% | 1.030.797,00 |
| 17.09.2025 | 32,32 | 32,80 | 31,17 | 31,18 | -3,53% | 526.827,00 |
| 16.09.2025 | 32,19 | 32,48 | 31,85 | 32,32 | 0,19% | 401.957,00 |
| 15.09.2025 | 32,13 | 32,39 | 31,81 | 32,26 | 1,35% | 373.172,00 |
| 12.09.2025 | 33,25 | 33,25 | 31,73 | 31,83 | -4,36% | 492.450,00 |
| 11.09.2025 | 32,07 | 33,32 | 31,84 | 33,28 | 4,46% | 493.792,00 |
| 10.09.2025 | 32,66 | 32,66 | 31,73 | 31,86 | -2,78% | 512.120,00 |
| 09.09.2025 | 32,43 | 32,80 | 32,02 | 32,77 | 1,36% | 344.394,00 |
| 08.09.2025 | 32,20 | 32,53 | 31,62 | 32,33 | 0,69% | 446.992,00 |
| 05.09.2025 | 33,13 | 33,43 | 32,05 | 32,11 | -3,05% | 423.987,00 |
| 04.09.2025 | 33,06 | 33,16 | 32,56 | 33,12 | 0,91% | 432.484,00 |
| 03.09.2025 | 32,12 | 32,84 | 32,11 | 32,82 | 2,24% | 592.948,00 |
| 02.09.2025 | 32,19 | 32,70 | 31,90 | 32,10 | -1,50% | 528.236,00 |
| 29.08.2025 | 33,41 | 33,45 | 32,51 | 32,59 | -2,07% | 595.250,00 |
| 28.08.2025 | 33,09 | 33,45 | 32,79 | 33,28 | 0,15% | 347.117,00 |
| 27.08.2025 | 32,48 | 33,34 | 32,48 | 33,23 | 1,56% | 339.734,00 |
| 26.08.2025 | 32,82 | 33,50 | 32,55 | 32,72 | -1,12% | 518.018,00 |
| 25.08.2025 | 33,48 | 33,75 | 32,91 | 33,09 | -1,58% | 513.499,00 |
| 22.08.2025 | 32,16 | 33,71 | 32,10 | 33,62 | 5,42% | 863.923,00 |
| 21.08.2025 | 31,42 | 32,12 | 31,34 | 31,89 | 0,44% | 660.165,00 |
| 20.08.2025 | 31,80 | 32,20 | 31,54 | 31,75 | -0,50% | 516.267,00 |
| 19.08.2025 | 31,72 | 32,40 | 31,72 | 31,91 | 0,95% | 708.871,00 |
| 18.08.2025 | 31,67 | 32,20 | 31,53 | 31,61 | -0,25% | 485.352,00 |
| 15.08.2025 | 31,65 | 32,37 | 31,65 | 31,69 | 0,70% | 680.602,00 |
| 14.08.2025 | 31,11 | 31,98 | 31,11 | 31,47 | 0,41% | 692.661,00 |
| 13.08.2025 | 31,56 | 31,80 | 30,78 | 31,34 | -0,63% | 494.428,00 |
| 12.08.2025 | 31,09 | 31,88 | 30,93 | 31,54 | 2,30% | 496.150,00 |
| 11.08.2025 | 30,63 | 31,41 | 30,63 | 30,83 | 0,00% | 701.277,00 |
| 08.08.2025 | 31,00 | 31,00 | 30,32 | 30,83 | -0,64% | 634.921,00 |
| 07.08.2025 | 31,23 | 31,64 | 30,73 | 31,03 | -0,19% | 458.257,00 |
| 06.08.2025 | 30,36 | 31,28 | 30,32 | 31,09 | 1,93% | 523.446,00 |
| 05.08.2025 | 30,35 | 30,66 | 30,07 | 30,50 | 0,26% | 611.311,00 |
| 04.08.2025 | 30,07 | 31,20 | 30,02 | 30,42 | 2,22% | 554.080,00 |
| 01.08.2025 | 30,72 | 30,89 | 29,51 | 29,76 | -4,03% | 742.476,00 |
| 31.07.2025 | 33,75 | 33,99 | 28,90 | 31,01 | 4,41% | 1.046.143,00 |
| 30.07.2025 | 29,61 | 30,26 | 29,39 | 29,70 | 0,29% | 890.349,00 |
| 29.07.2025 | 28,90 | 29,64 | 28,51 | 29,62 | 2,12% | 543.894,00 |
| 28.07.2025 | 28,24 | 29,07 | 28,09 | 29,00 | 2,58% | 530.475,00 |
| 25.07.2025 | 28,29 | 28,40 | 27,77 | 28,27 | 0,50% | 428.411,00 |
| 24.07.2025 | 28,20 | 28,91 | 27,92 | 28,13 | -0,25% | 503.355,00 |
| 23.07.2025 | 28,30 | 28,42 | 27,80 | 28,20 | -0,21% | 372.570,00 |
| 22.07.2025 | 28,27 | 29,02 | 28,03 | 28,26 | 0,82% | 476.275,00 |
| 21.07.2025 | 27,08 | 28,04 | 27,01 | 28,03 | 4,28% | 759.706,00 |
| 18.07.2025 | 28,38 | 28,62 | 26,85 | 26,88 | -3,90% | 621.403,00 |
| 17.07.2025 | 27,76 | 28,32 | 27,58 | 27,97 | 0,68% | 509.341,00 |
| 16.07.2025 | 27,52 | 28,01 | 27,28 | 27,78 | 1,98% | 488.083,00 |
| 15.07.2025 | 27,78 | 27,97 | 27,11 | 27,24 | -1,20% | 581.799,00 |
| 14.07.2025 | 28,24 | 28,41 | 27,10 | 27,57 | -3,90% | 496.929,00 |
| 11.07.2025 | 29,12 | 29,49 | 28,68 | 28,69 | -3,63% | 255.199,00 |
| 10.07.2025 | 29,78 | 30,19 | 29,61 | 29,77 | -0,57% | 303.144,00 |
| 09.07.2025 | 29,85 | 30,07 | 29,40 | 29,94 | 0,94% | 287.497,00 |
| 08.07.2025 | 29,42 | 30,01 | 29,03 | 29,66 | 2,56% | 505.675,00 |
| 07.07.2025 | 29,62 | 30,55 | 28,81 | 28,92 | -3,08% | 415.819,00 |
| 03.07.2025 | 30,03 | 30,28 | 29,68 | 29,84 | 0,13% | 185.031,00 |
| 02.07.2025 | 29,96 | 30,14 | 29,62 | 29,80 | -0,43% | 336.276,00 |
| 01.07.2025 | 29,28 | 30,57 | 28,80 | 29,93 | 1,80% | 372.055,00 |
| 30.06.2025 | 29,42 | 29,89 | 29,36 | 29,40 | 0,07% | 410.177,00 |
| 27.06.2025 | 28,89 | 29,61 | 28,58 | 29,38 | 1,87% | 763.646,00 |
| 26.06.2025 | 28,66 | 29,29 | 28,21 | 28,84 | 0,35% | 445.697,00 |
| 25.06.2025 | 29,04 | 29,22 | 28,71 | 28,74 | -1,24% | 452.399,00 |
| 24.06.2025 | 28,77 | 29,14 | 28,44 | 29,10 | 2,57% | 458.954,00 |
| 23.06.2025 | 27,81 | 28,48 | 27,70 | 28,37 | 1,21% | 419.738,00 |
| 20.06.2025 | 28,59 | 28,63 | 27,99 | 28,03 | -0,85% | 695.731,00 |
| 18.06.2025 | 28,54 | 28,69 | 28,17 | 28,27 | -0,77% | 489.058,00 |
| 17.06.2025 | 28,81 | 29,34 | 28,44 | 28,49 | -2,50% | 415.835,00 |
| 16.06.2025 | 29,36 | 29,65 | 28,99 | 29,22 | -0,10% | 455.608,00 |
| 13.06.2025 | 29,33 | 29,85 | 29,13 | 29,25 | -2,30% | 487.119,00 |
| 12.06.2025 | 30,07 | 30,44 | 29,70 | 29,94 | -1,48% | 400.761,00 |
| 11.06.2025 | 31,32 | 31,46 | 30,31 | 30,39 | -2,72% | 535.615,00 |
| 10.06.2025 | 31,82 | 32,05 | 31,15 | 31,24 | -1,39% | 757.483,00 |
| 09.06.2025 | 31,27 | 31,90 | 30,99 | 31,68 | 2,19% | 530.129,00 |
| 06.06.2025 | 31,32 | 31,36 | 30,92 | 31,00 | 0,42% | 456.450,00 |
| 05.06.2025 | 31,17 | 31,31 | 30,73 | 30,87 | -1,34% | 466.310,00 |
| 04.06.2025 | 31,02 | 31,56 | 30,86 | 31,29 | 0,87% | 511.378,00 |