Omnicell Inc.
[WKN: 632313 | ISIN: US68213N1090]
Aktienkurse
30,198$ 0,73%
Echtzeit-Aktienkurs Omnicell Inc.
Bid: Ask:

Aktienkurse zur Omnicell Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 -1,59% 375.782,00
30.09.2025 30,26 30,55 30,01 30,44 0,34% 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 2,00% 1.030.797,00
17.09.2025 32,32 32,80 31,17 31,18 -3,54% 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% 446.614,00
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 0,85% 432.484,00
03.09.2025 32,12 32,84 32,11 32,84 2,31% 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 -4,00% 742.476,00
31.07.2025 33,75 33,99 28,90 31,00 4,38% 1.046.143,00
30.07.2025 29,61 30,26 29,39 29,70 0,27% 890.349,00
29.07.2025 28,90 29,64 28,51 29,62 2,14% 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 0,17% 185.031,00
02.07.2025 29,96 30,14 29,62 29,79 -0,47% 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 0,39% 456.450,00
05.06.2025 31,17 31,31 30,73 30,88 -1,31% 466.310,00
04.06.2025 31,02 31,56 30,86 31,29 0,87% 511.378,00
03.06.2025 30,28 31,13 30,14 31,02 2,72% 385.461,00
02.06.2025 30,14 30,33 29,49 30,20 -0,56% 633.467,00
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