43,541$
0,49%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 44,09 | 44,97 | 43,09 | 43,33 | -1,03% | 384.779,00 |
| 06.05.2026 | 43,76 | 44,15 | 43,04 | 43,78 | 0,51% | 463.317,00 |
| 05.05.2026 | 43,47 | 44,46 | 42,82 | 43,56 | 0,28% | 540.475,00 |
| 04.05.2026 | 42,54 | 44,09 | 42,19 | 43,44 | 1,50% | 845.790,00 |
| 01.05.2026 | 41,72 | 43,07 | 41,23 | 42,80 | 3,33% | 655.972,00 |
| 30.04.2026 | 42,75 | 43,91 | 41,12 | 41,42 | -3,90% | 1.107.069,00 |
| 29.04.2026 | 45,51 | 46,40 | 41,64 | 43,10 | -5,30% | 1.599.866,00 |
| 28.04.2026 | 45,13 | 46,89 | 43,07 | 45,51 | 20,94% | 2.194.246,00 |
| 27.04.2026 | 37,50 | 39,51 | 37,12 | 37,63 | 0,70% | 767.380,00 |
| 24.04.2026 | 36,75 | 37,52 | 35,50 | 37,37 | 2,72% | 460.843,00 |
| 23.04.2026 | 36,91 | 37,01 | 35,84 | 36,38 | -0,74% | 349.996,00 |
| 22.04.2026 | 37,02 | 37,37 | 35,83 | 36,65 | -0,35% | 331.235,00 |
| 21.04.2026 | 37,83 | 38,26 | 36,42 | 36,78 | -2,70% | 344.558,00 |
| 20.04.2026 | 37,93 | 39,15 | 37,01 | 37,80 | -1,25% | 715.806,00 |
| 17.04.2026 | 38,36 | 39,00 | 38,12 | 38,28 | 1,67% | 371.075,00 |
| 16.04.2026 | 37,44 | 38,00 | 37,30 | 37,65 | 0,32% | 348.205,00 |
| 15.04.2026 | 36,33 | 37,58 | 36,13 | 37,53 | 3,30% | 395.246,00 |
| 14.04.2026 | 35,56 | 36,40 | 35,02 | 36,33 | 3,80% | 432.911,00 |
| 13.04.2026 | 34,01 | 35,11 | 33,80 | 35,00 | 1,74% | 281.283,00 |
| 10.04.2026 | 35,58 | 35,82 | 33,78 | 34,40 | -3,02% | 325.774,00 |
| 09.04.2026 | 35,81 | 35,81 | 34,48 | 35,47 | -0,28% | 307.114,00 |
| 08.04.2026 | 36,72 | 37,31 | 35,37 | 35,57 | 3,07% | 390.888,00 |
| 07.04.2026 | 34,07 | 34,71 | 33,77 | 34,51 | 1,17% | 326.875,00 |
| 06.04.2026 | 33,86 | 34,48 | 33,53 | 34,11 | -0,12% | 184.009,00 |
| 02.04.2026 | 32,74 | 34,20 | 32,74 | 34,15 | 0,59% | 353.906,00 |
| 01.04.2026 | 33,80 | 34,61 | 33,60 | 33,95 | 1,74% | 303.407,00 |
| 31.03.2026 | 32,82 | 33,52 | 31,75 | 33,37 | 3,09% | 976.732,00 |
| 30.03.2026 | 32,92 | 33,47 | 32,30 | 32,37 | -1,16% | 517.918,00 |
| 27.03.2026 | 34,66 | 34,72 | 32,69 | 32,75 | -6,96% | 443.345,00 |
| 26.03.2026 | 34,42 | 35,62 | 34,21 | 35,20 | 0,74% | 505.666,00 |
| 25.03.2026 | 35,17 | 35,43 | 34,20 | 34,94 | 1,39% | 297.368,00 |
| 24.03.2026 | 33,80 | 34,76 | 33,38 | 34,46 | 0,44% | 398.481,00 |
| 23.03.2026 | 34,48 | 34,61 | 33,96 | 34,31 | 3,69% | 471.482,00 |
| 20.03.2026 | 33,43 | 33,61 | 32,19 | 33,09 | -0,93% | 1.085.194,00 |
| 19.03.2026 | 33,67 | 34,24 | 33,28 | 33,40 | -1,85% | 718.580,00 |
| 18.03.2026 | 34,56 | 34,85 | 33,90 | 34,03 | -3,02% | 496.405,00 |
| 17.03.2026 | 34,42 | 35,61 | 34,42 | 35,09 | 2,33% | 498.330,00 |
| 16.03.2026 | 34,70 | 35,20 | 34,19 | 34,29 | -0,32% | 564.596,00 |
| 13.03.2026 | 35,58 | 35,62 | 33,87 | 34,40 | -1,99% | 1.066.383,00 |
| 12.03.2026 | 36,89 | 37,15 | 34,85 | 35,10 | -6,35% | 900.547,00 |
| 11.03.2026 | 39,00 | 39,28 | 37,32 | 37,48 | -3,87% | 716.740,00 |
| 10.03.2026 | 39,83 | 40,18 | 38,96 | 38,99 | -2,11% | 445.813,00 |
| 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 |