35,363$
-2,98%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 36,73 | 36,73 | 35,09 | 35,35 | -3,02% | - |
| 13.10.2026 | 37,02 | 37,32 | 36,05 | 36,45 | -1,19% | 400.770,00 |
| 12.10.2026 | 35,87 | 37,17 | 35,59 | 36,89 | 2,99% | 459.041,00 |
| 09.10.2026 | 35,25 | 36,05 | 35,17 | 35,82 | 2,81% | 303.072,00 |
| 08.10.2026 | 34,89 | 35,06 | 34,43 | 34,84 | -1,05% | 509.481,00 |
| 07.10.2026 | 35,05 | 35,94 | 34,91 | 35,21 | -0,72% | 570.638,00 |
| 06.10.2026 | 34,95 | 35,56 | 34,24 | 35,47 | 2,38% | 634.245,00 |
| 05.10.2026 | 33,07 | 34,72 | 33,07 | 34,64 | 3,10% | 397.666,00 |
| 02.10.2026 | 33,93 | 33,96 | 33,41 | 33,60 | 0,48% | 344.496,00 |
| 01.10.2026 | 34,02 | 34,27 | 33,18 | 33,44 | -1,82% | 449.433,00 |
| 30.09.2026 | 34,46 | 34,46 | 33,71 | 34,06 | -0,73% | 592.462,00 |
| 29.09.2026 | 33,88 | 34,38 | 33,31 | 34,31 | 1,36% | 573.463,00 |
| 28.09.2026 | 33,21 | 33,95 | 32,70 | 33,85 | 0,56% | 563.603,00 |
| 25.09.2026 | 33,05 | 33,73 | 32,63 | 33,66 | 1,85% | 508.703,00 |
| 24.09.2026 | 33,01 | 33,23 | 32,60 | 33,05 | 0,15% | 499.531,00 |
| 23.09.2026 | 33,17 | 33,58 | 32,40 | 33,00 | -0,45% | 437.009,00 |
| 22.09.2026 | 32,86 | 33,47 | 32,72 | 33,15 | 2,22% | 547.221,00 |
| 21.09.2026 | 32,43 | 32,57 | 31,98 | 32,43 | 0,62% | 434.860,00 |
| 18.09.2026 | 32,49 | 32,62 | 32,04 | 32,23 | -1,10% | 937.250,00 |
| 17.09.2026 | 32,76 | 33,22 | 32,26 | 32,59 | 0,49% | 394.292,00 |
| 16.09.2026 | 32,79 | 33,16 | 32,20 | 32,43 | -0,61% | 439.351,00 |
| 15.09.2026 | 33,14 | 33,35 | 32,23 | 32,63 | -2,63% | 642.618,00 |
| 14.09.2026 | 33,23 | 33,63 | 32,91 | 33,51 | 2,20% | 395.750,00 |
| 11.09.2026 | 32,88 | 33,02 | 32,32 | 32,79 | 1,72% | 483.646,00 |
| 10.09.2026 | 33,26 | 33,37 | 32,12 | 32,24 | -4,18% | 534.303,00 |
| 09.09.2026 | 33,49 | 33,68 | 32,83 | 33,64 | -0,71% | 467.951,00 |
| 08.09.2026 | 33,75 | 34,32 | 33,54 | 33,88 | -1,43% | 571.110,00 |
| 04.09.2026 | 34,36 | 34,70 | 34,00 | 34,37 | -1,29% | 873.122,00 |
| 03.09.2026 | 35,09 | 35,38 | 34,41 | 34,82 | 0,32% | 673.323,00 |
| 02.09.2026 | 34,51 | 35,29 | 34,26 | 34,71 | 0,55% | 634.539,00 |
| 01.09.2026 | 34,70 | 35,61 | 34,07 | 34,52 | -1,82% | 805.567,00 |
| 31.08.2026 | 32,82 | 35,22 | 32,53 | 35,16 | 6,29% | 1.038.094,00 |
| 28.08.2026 | 33,52 | 33,76 | 32,87 | 33,08 | -0,99% | 538.716,00 |
| 27.08.2026 | 33,38 | 33,79 | 33,21 | 33,41 | -0,09% | 436.785,00 |
| 26.08.2026 | 33,22 | 33,88 | 32,96 | 33,44 | 0,69% | 627.177,00 |
| 25.08.2026 | 34,58 | 34,74 | 33,16 | 33,21 | -4,18% | 667.014,00 |
| 24.08.2026 | 35,56 | 35,66 | 34,44 | 34,66 | -2,59% | 512.006,00 |
| 21.08.2026 | 35,72 | 35,95 | 35,17 | 35,58 | 0,31% | 777.115,00 |
| 20.08.2026 | 36,42 | 36,55 | 35,30 | 35,47 | -2,64% | 582.107,00 |
| 19.08.2026 | 36,10 | 37,30 | 36,10 | 36,43 | 1,25% | 667.427,00 |
| 18.08.2026 | 36,31 | 37,26 | 35,85 | 35,98 | -0,07% | 947.786,00 |
| 17.08.2026 | 36,85 | 37,08 | 35,75 | 36,01 | -3,47% | 887.407,00 |
| 14.08.2026 | 37,50 | 37,84 | 37,01 | 37,30 | -0,90% | 393.557,00 |
| 13.08.2026 | 37,41 | 37,96 | 37,08 | 37,64 | 1,32% | 660.203,00 |
| 12.08.2026 | 36,65 | 37,27 | 35,95 | 37,15 | 0,79% | 742.246,00 |
| 11.08.2026 | 37,60 | 37,75 | 36,74 | 36,86 | -1,21% | 464.848,00 |
| 10.08.2026 | 36,88 | 37,55 | 36,78 | 37,31 | 1,36% | 529.257,00 |
| 07.08.2026 | 36,40 | 37,57 | 36,33 | 36,81 | 1,80% | 754.895,00 |
| 06.08.2026 | 36,54 | 37,04 | 35,88 | 36,16 | -2,66% | 503.213,00 |
| 05.08.2026 | 37,15 | 37,60 | 36,50 | 37,15 | 0,00% | 699.654,00 |
| 04.08.2026 | 37,39 | 38,00 | 36,59 | 37,15 | -1,33% | 1.200.575,00 |
| 03.08.2026 | 35,53 | 37,74 | 34,86 | 37,65 | 6,45% | 1.112.295,00 |
| 31.07.2026 | 36,55 | 37,16 | 35,16 | 35,37 | -4,69% | 1.121.366,00 |
| 30.07.2026 | 35,54 | 37,85 | 35,00 | 37,11 | -10,38% | 2.045.703,00 |
| 29.07.2026 | 42,93 | 44,27 | 39,91 | 41,41 | -3,79% | 1.309.511,00 |
| 28.07.2026 | 41,91 | 43,13 | 41,77 | 43,04 | 3,74% | 753.773,00 |
| 27.07.2026 | 41,75 | 42,35 | 40,86 | 41,49 | 1,20% | 838.423,00 |
| 24.07.2026 | 40,34 | 41,10 | 39,97 | 41,00 | 2,86% | 567.479,00 |
| 23.07.2026 | 40,17 | 40,81 | 39,13 | 39,86 | -2,38% | 729.974,00 |
| 22.07.2026 | 41,64 | 42,65 | 40,44 | 40,83 | -2,27% | 647.007,00 |
| 21.07.2026 | 44,64 | 45,23 | 41,75 | 41,78 | -7,53% | 1.579.679,00 |
| 20.07.2026 | 45,49 | 45,97 | 44,82 | 45,18 | -1,50% | 554.164,00 |
| 17.07.2026 | 46,91 | 47,03 | 45,36 | 45,87 | -2,53% | 532.855,00 |
| 16.07.2026 | 46,82 | 48,06 | 46,36 | 47,06 | 0,51% | 467.174,00 |
| 15.07.2026 | 45,97 | 47,56 | 45,97 | 46,82 | 1,84% | 574.714,00 |
| 14.07.2026 | 46,43 | 46,78 | 44,75 | 45,98 | -1,51% | 655.541,00 |
| 13.07.2026 | 44,99 | 46,92 | 44,95 | 46,68 | 3,92% | 587.782,00 |
| 10.07.2026 | 45,59 | 45,74 | 44,51 | 44,92 | -1,47% | 435.110,00 |
| 09.07.2026 | 45,01 | 46,28 | 44,33 | 45,59 | 1,09% | 593.476,00 |
| 08.07.2026 | 43,70 | 45,13 | 42,76 | 45,10 | 1,67% | 815.938,00 |
| 07.07.2026 | 45,71 | 45,89 | 44,30 | 44,36 | -1,95% | 641.579,00 |
| 06.07.2026 | 43,02 | 46,68 | 42,85 | 45,24 | 5,14% | 752.958,00 |
| 02.07.2026 | 41,91 | 43,13 | 41,55 | 43,03 | 2,70% | 479.159,00 |
| 01.07.2026 | 41,10 | 43,26 | 41,10 | 41,90 | 0,92% | 511.743,00 |
| 30.06.2026 | 40,55 | 41,77 | 40,15 | 41,52 | 1,47% | 573.767,00 |
| 29.06.2026 | 40,15 | 41,41 | 39,53 | 40,92 | 1,97% | 549.301,00 |
| 26.06.2026 | 39,21 | 41,11 | 38,53 | 40,13 | 1,54% | 2.563.064,00 |
| 25.06.2026 | 39,50 | 41,38 | 38,59 | 39,52 | 0,08% | 766.620,00 |
| 24.06.2026 | 38,47 | 39,83 | 38,41 | 39,49 | 2,81% | 718.194,00 |
| 23.06.2026 | 38,16 | 38,80 | 37,89 | 38,41 | -0,70% | 380.637,00 |
| 22.06.2026 | 38,69 | 39,43 | 38,57 | 38,68 | -0,84% | 804.183,00 |
| 19.06.2026 | 38,98 | 39,01 | 38,97 | 39,01 | -0,11% | - |
| 18.06.2026 | 38,95 | 39,41 | 37,63 | 39,05 | 1,45% | 1.347.205,00 |
| 17.06.2026 | 39,89 | 40,56 | 38,18 | 38,49 | -3,53% | 618.557,00 |
| 16.06.2026 | 40,10 | 40,67 | 39,76 | 39,90 | -0,23% | 627.342,00 |
| 15.06.2026 | 38,54 | 40,22 | 38,39 | 39,99 | 5,71% | 943.179,00 |
| 12.06.2026 | 38,00 | 38,89 | 37,44 | 37,83 | 0,03% | 612.463,00 |
| 11.06.2026 | 38,13 | 38,26 | 36,55 | 37,82 | -0,92% | 1.376.379,00 |
| 10.06.2026 | 40,55 | 40,55 | 38,14 | 38,17 | -6,19% | 792.199,00 |
| 09.06.2026 | 42,14 | 43,32 | 40,31 | 40,69 | -2,98% | 692.073,00 |
| 08.06.2026 | 43,02 | 43,38 | 41,76 | 41,94 | -2,47% | 583.754,00 |
| 05.06.2026 | 43,60 | 44,53 | 42,98 | 43,00 | -1,42% | 337.278,00 |
| 04.06.2026 | 42,54 | 44,13 | 42,44 | 43,62 | 4,13% | 419.580,00 |
| 03.06.2026 | 42,10 | 42,10 | 40,74 | 41,89 | -0,05% | 539.855,00 |
| 02.06.2026 | 42,58 | 43,09 | 41,66 | 41,91 | -2,90% | 529.729,00 |
| 01.06.2026 | 44,14 | 44,72 | 42,83 | 43,16 | -2,22% | 640.125,00 |
| 29.05.2026 | 44,70 | 44,70 | 43,91 | 44,14 | -1,32% | 675.917,00 |
| 28.05.2026 | 42,94 | 44,89 | 42,55 | 44,73 | 3,66% | 306.801,00 |
| 27.05.2026 | 43,97 | 44,38 | 42,15 | 43,15 | -2,11% | 401.845,00 |
| 26.05.2026 | 44,48 | 44,84 | 44,00 | 44,08 | -0,74% | 399.486,00 |