39,278$
-1,51%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 39,93 | 40,19 | 39,33 | 39,99 | 0,40% | - |
| 09.03.2026 | 40,07 | 40,71 | 38,88 | 39,83 | -3,56% | 429.300,00 |
| 06.03.2026 | 41,01 | 42,15 | 40,63 | 41,30 | -2,25% | 871.970,00 |
| 05.03.2026 | 40,95 | 42,43 | 40,57 | 42,25 | 1,73% | 788.324,00 |
| 04.03.2026 | 41,34 | 41,95 | 41,00 | 41,53 | 1,79% | 439.247,00 |
| 03.03.2026 | 40,24 | 41,21 | 39,97 | 40,80 | -1,09% | 397.264,00 |
| 02.03.2026 | 40,13 | 41,31 | 40,07 | 41,25 | 0,36% | 634.580,00 |
| 27.02.2026 | 41,85 | 41,85 | 40,91 | 41,10 | -1,98% | 525.904,00 |
| 26.02.2026 | 41,55 | 42,60 | 40,84 | 41,93 | 1,35% | 712.589,00 |
| 25.02.2026 | 40,45 | 41,47 | 40,05 | 41,37 | 3,04% | 791.915,00 |
| 24.02.2026 | 39,62 | 40,74 | 39,56 | 40,15 | 1,49% | 583.032,00 |
| 23.02.2026 | 39,65 | 39,83 | 38,66 | 39,56 | -1,74% | 593.031,00 |
| 20.02.2026 | 38,51 | 40,67 | 37,66 | 40,26 | 4,22% | 904.742,00 |
| 19.02.2026 | 38,13 | 38,87 | 37,60 | 38,63 | 0,05% | 592.384,00 |
| 18.02.2026 | 37,16 | 38,88 | 36,89 | 38,61 | 3,32% | 601.146,00 |
| 17.02.2026 | 36,59 | 37,45 | 36,35 | 37,37 | 2,38% | 558.035,00 |
| 13.02.2026 | 36,20 | 37,04 | 36,18 | 36,50 | 0,88% | 531.798,00 |
| 12.02.2026 | 37,92 | 38,44 | 35,94 | 36,18 | -4,34% | 672.776,00 |
| 11.02.2026 | 38,83 | 39,03 | 37,55 | 37,82 | -3,03% | 781.989,00 |
| 10.02.2026 | 36,51 | 39,46 | 36,01 | 39,00 | 6,85% | 1.391.819,00 |
| 09.02.2026 | 36,83 | 37,25 | 35,38 | 36,50 | -1,54% | 1.058.092,00 |
| 06.02.2026 | 38,51 | 39,47 | 36,69 | 37,07 | -5,14% | 1.597.236,00 |
| 05.02.2026 | 39,69 | 41,56 | 36,94 | 39,08 | -16,30% | 2.841.447,00 |
| 04.02.2026 | 48,24 | 50,19 | 45,93 | 46,69 | 1,41% | 1.926.949,00 |
| 03.02.2026 | 48,73 | 49,05 | 45,10 | 46,04 | -5,46% | 875.289,00 |
| 02.02.2026 | 49,09 | 50,14 | 48,54 | 48,70 | 0,41% | 657.035,00 |
| 30.01.2026 | 48,72 | 49,39 | 48,18 | 48,50 | -1,20% | 374.853,00 |
| 29.01.2026 | 49,06 | 49,41 | 48,05 | 49,09 | 0,10% | 361.937,00 |
| 28.01.2026 | 50,28 | 50,70 | 48,55 | 49,04 | -1,84% | 413.957,00 |
| 27.01.2026 | 50,22 | 50,50 | 49,60 | 49,96 | -0,72% | 197.201,00 |
| 26.01.2026 | 50,30 | 51,00 | 50,07 | 50,32 | 0,04% | 430.546,00 |
| 23.01.2026 | 51,01 | 51,14 | 49,87 | 50,30 | -1,99% | 270.997,00 |
| 22.01.2026 | 50,51 | 51,40 | 50,40 | 51,32 | 1,66% | 359.258,00 |
| 21.01.2026 | 49,57 | 50,67 | 49,12 | 50,48 | 2,89% | 289.226,00 |
| 20.01.2026 | 50,41 | 50,75 | 48,82 | 49,06 | -2,29% | 323.949,00 |
| 19.01.2026 | 50,22 | 50,33 | 50,09 | 50,21 | -0,62% | - |
| 16.01.2026 | 50,82 | 51,30 | 50,45 | 50,52 | -0,90% | 373.069,00 |
| 15.01.2026 | 50,69 | 51,25 | 50,07 | 50,98 | 0,47% | 414.982,00 |
| 14.01.2026 | 51,34 | 51,34 | 49,90 | 50,74 | -1,26% | 722.009,00 |
| 13.01.2026 | 51,76 | 51,84 | 50,37 | 51,39 | 0,39% | 301.906,00 |
| 12.01.2026 | 50,48 | 51,30 | 49,00 | 51,19 | 0,89% | 386.303,00 |
| 09.01.2026 | 50,21 | 51,30 | 49,93 | 50,74 | 0,30% | 460.229,00 |
| 08.01.2026 | 49,90 | 51,09 | 49,68 | 50,59 | 6,62% | 836.381,00 |
| 07.01.2026 | 47,06 | 48,10 | 46,90 | 47,45 | 0,81% | 593.590,00 |
| 06.01.2026 | 46,75 | 47,30 | 46,28 | 47,07 | 0,30% | 444.526,00 |
| 05.01.2026 | 45,14 | 47,17 | 44,73 | 46,93 | 3,97% | 491.484,00 |
| 02.01.2026 | 45,30 | 45,82 | 44,17 | 45,14 | -0,35% | 562.557,00 |
| 31.12.2025 | 45,73 | 45,78 | 45,21 | 45,30 | -1,35% | 348.904,00 |
| 30.12.2025 | 45,92 | 46,32 | 45,67 | 45,92 | -0,48% | 396.999,00 |
| 29.12.2025 | 46,32 | 46,42 | 45,65 | 46,14 | -0,56% | 359.865,00 |
| 26.12.2025 | 45,84 | 46,56 | 45,62 | 46,40 | 1,35% | 302.411,00 |
| 24.12.2025 | 45,47 | 46,03 | 45,11 | 45,78 | 0,46% | 213.316,00 |
| 23.12.2025 | 45,70 | 45,86 | 44,99 | 45,57 | -0,28% | 490.162,00 |
| 22.12.2025 | 47,03 | 47,03 | 45,63 | 45,70 | -2,43% | 673.961,00 |
| 19.12.2025 | 46,14 | 47,21 | 46,02 | 46,84 | 1,28% | 1.303.138,00 |
| 18.12.2025 | 45,76 | 46,88 | 45,36 | 46,25 | 0,98% | 1.239.523,00 |
| 17.12.2025 | 44,75 | 46,37 | 44,02 | 45,80 | 2,37% | 882.432,00 |
| 16.12.2025 | 43,30 | 44,98 | 42,50 | 44,74 | 3,40% | 801.086,00 |
| 15.12.2025 | 43,93 | 44,00 | 42,60 | 43,27 | -1,35% | 551.088,00 |
| 12.12.2025 | 43,43 | 43,92 | 42,72 | 43,86 | 1,32% | 484.729,00 |
| 11.12.2025 | 44,09 | 44,65 | 42,75 | 43,29 | -1,61% | 477.689,00 |
| 10.12.2025 | 43,49 | 45,00 | 43,00 | 44,00 | 1,17% | 641.049,00 |
| 09.12.2025 | 44,00 | 45,36 | 43,32 | 43,49 | -0,16% | 1.072.367,00 |
| 08.12.2025 | 40,31 | 43,91 | 39,18 | 43,56 | 7,57% | 1.296.281,00 |
| 05.12.2025 | 39,61 | 40,98 | 39,19 | 40,50 | 2,23% | 440.191,00 |
| 04.12.2025 | 40,17 | 40,56 | 39,18 | 39,61 | -2,15% | 566.345,00 |
| 03.12.2025 | 39,06 | 40,59 | 38,32 | 40,48 | 5,25% | 634.158,00 |
| 02.12.2025 | 36,43 | 38,77 | 35,82 | 38,46 | 6,51% | 622.866,00 |
| 01.12.2025 | 36,31 | 36,50 | 35,65 | 36,11 | -1,10% | 237.685,00 |
| 28.11.2025 | 36,59 | 37,17 | 36,33 | 36,51 | -0,41% | 107.294,00 |
| 26.11.2025 | 36,79 | 37,48 | 36,41 | 36,66 | -0,92% | 662.413,00 |
| 25.11.2025 | 36,64 | 37,69 | 34,79 | 37,00 | 2,10% | 336.822,00 |
| 24.11.2025 | 35,76 | 36,59 | 35,76 | 36,24 | 0,69% | 443.385,00 |
| 21.11.2025 | 34,41 | 36,84 | 34,38 | 35,99 | 4,87% | 489.598,00 |
| 20.11.2025 | 34,85 | 35,19 | 34,07 | 34,32 | -0,61% | 274.339,00 |
| 19.11.2025 | 34,41 | 34,67 | 34,18 | 34,53 | 0,26% | 288.631,00 |
| 18.11.2025 | 34,00 | 34,80 | 33,25 | 34,44 | 0,61% | 502.654,00 |
| 17.11.2025 | 34,90 | 35,08 | 33,99 | 34,23 | -2,62% | 341.947,00 |
| 14.11.2025 | 35,42 | 35,54 | 34,85 | 35,15 | -1,15% | 289.521,00 |
| 13.11.2025 | 36,45 | 37,11 | 35,38 | 35,56 | -3,55% | 345.064,00 |
| 12.11.2025 | 36,98 | 37,51 | 36,65 | 36,87 | -0,65% | 436.327,00 |
| 11.11.2025 | 36,71 | 37,46 | 36,69 | 37,11 | 0,76% | 444.466,00 |
| 10.11.2025 | 35,83 | 36,86 | 35,04 | 36,83 | 3,19% | 349.210,00 |
| 07.11.2025 | 35,06 | 36,44 | 34,53 | 35,69 | -0,22% | 474.456,00 |
| 06.11.2025 | 35,39 | 35,78 | 34,55 | 35,77 | 0,08% | 518.582,00 |
| 05.11.2025 | 34,62 | 36,11 | 34,59 | 35,74 | 3,53% | 466.450,00 |
| 04.11.2025 | 33,32 | 34,70 | 33,21 | 34,52 | 3,54% | 373.944,00 |
| 03.11.2025 | 33,57 | 33,95 | 32,99 | 33,34 | -0,69% | 503.489,00 |
| 31.10.2025 | 33,72 | 34,36 | 32,73 | 33,57 | -0,03% | 891.752,00 |
| 30.10.2025 | 33,55 | 34,30 | 30,69 | 33,58 | 13,56% | 940.803,00 |
| 29.10.2025 | 29,89 | 30,13 | 29,09 | 29,57 | -1,24% | 879.179,00 |
| 28.10.2025 | 30,52 | 30,68 | 29,69 | 29,94 | -1,96% | 322.213,00 |
| 27.10.2025 | 31,17 | 31,20 | 30,32 | 30,54 | -1,80% | 270.174,00 |
| 24.10.2025 | 31,08 | 31,25 | 30,75 | 31,10 | 0,59% | 163.445,00 |
| 23.10.2025 | 30,40 | 31,15 | 30,37 | 30,92 | 1,54% | - |
| 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 |