30,840$
2,39%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 30,57 | 31,38 | 30,57 | 30,84 | 2,39% | 39.441,00 |
| 10.05.2024 | 30,41 | 31,15 | 29,35 | 30,12 | -0,43% | 537.091,00 |
| 09.05.2024 | 29,95 | 30,45 | 29,84 | 30,25 | 0,97% | 467.570,00 |
| 08.05.2024 | 30,09 | 30,26 | 29,75 | 29,96 | -1,15% | 357.297,00 |
| 07.05.2024 | 29,90 | 30,68 | 29,66 | 30,31 | 1,10% | 318.032,00 |
| 06.05.2024 | 30,22 | 30,31 | 29,51 | 29,98 | -0,50% | 620.352,00 |
| 03.05.2024 | 29,87 | 30,74 | 29,35 | 30,13 | 2,87% | 865.887,00 |
| 02.05.2024 | 27,17 | 29,64 | 26,89 | 29,29 | 7,57% | 604.626,00 |
| 01.05.2024 | 26,88 | 27,72 | 26,59 | 27,23 | 1,60% | 399.164,00 |
| 30.04.2024 | 26,95 | 27,42 | 26,63 | 26,80 | -2,19% | 341.448,00 |
| 29.04.2024 | 27,90 | 28,36 | 27,19 | 27,40 | -1,65% | 424.454,00 |
| 26.04.2024 | 27,27 | 28,28 | 27,27 | 27,86 | 2,69% | 393.193,00 |
| 25.04.2024 | 27,25 | 27,44 | 26,74 | 27,13 | -1,09% | 498.212,00 |
| 24.04.2024 | 28,22 | 28,35 | 27,07 | 27,43 | -3,62% | 444.222,00 |
| 23.04.2024 | 28,00 | 29,31 | 27,84 | 28,46 | 0,99% | 406.621,00 |
| 22.04.2024 | 27,87 | 28,30 | 27,39 | 28,18 | 1,26% | 404.062,00 |
| 19.04.2024 | 27,26 | 27,97 | 27,26 | 27,83 | 2,02% | 331.952,00 |
| 18.04.2024 | 26,34 | 27,32 | 26,26 | 27,28 | 3,84% | 246.670,00 |
| 17.04.2024 | 26,86 | 27,17 | 26,14 | 26,27 | -1,35% | 410.938,00 |
| 16.04.2024 | 26,58 | 27,27 | 26,42 | 26,63 | -0,89% | 283.193,00 |
| 15.04.2024 | 27,20 | 27,34 | 26,62 | 26,87 | -1,14% | 302.337,00 |
| 12.04.2024 | 27,15 | 27,22 | 26,72 | 27,18 | -0,51% | 472.513,00 |
| 11.04.2024 | 27,95 | 28,03 | 27,07 | 27,32 | -0,44% | 255.074,00 |
| 10.04.2024 | 27,47 | 27,80 | 26,56 | 27,44 | -4,19% | 358.708,00 |
| 09.04.2024 | 28,00 | 29,03 | 27,89 | 28,64 | 2,65% | 329.735,00 |
| 08.04.2024 | 27,78 | 27,94 | 27,29 | 27,90 | 1,38% | 246.464,00 |
| 05.04.2024 | 27,41 | 27,82 | 27,38 | 27,52 | -0,25% | 312.637,00 |
| 04.04.2024 | 27,89 | 28,46 | 27,48 | 27,59 | 0,07% | 379.927,00 |
| 03.04.2024 | 27,49 | 27,96 | 27,32 | 27,57 | -0,65% | 284.034,00 |
| 02.04.2024 | 28,12 | 28,12 | 27,05 | 27,75 | -3,07% | 560.793,00 |
| 01.04.2024 | 29,30 | 29,40 | 28,33 | 28,63 | -2,05% | 331.372,00 |
| 28.03.2024 | 29,20 | 29,71 | 28,38 | 29,23 | -0,03% | 447.440,00 |
| 27.03.2024 | 28,23 | 29,24 | 27,98 | 29,24 | 4,77% | 408.757,00 |
| 26.03.2024 | 28,68 | 28,74 | 27,71 | 27,91 | -1,73% | 568.186,00 |
| 25.03.2024 | 27,94 | 28,44 | 27,94 | 28,40 | 1,68% | 307.060,00 |
| 22.03.2024 | 28,53 | 28,95 | 27,92 | 27,93 | -1,83% | 402.481,00 |
| 21.03.2024 | 28,25 | 28,91 | 28,12 | 28,45 | 1,75% | 373.431,00 |
| 20.03.2024 | 27,70 | 27,99 | 26,89 | 27,96 | 1,16% | 708.925,00 |
| 19.03.2024 | 27,43 | 28,01 | 27,16 | 27,64 | 0,66% | 410.429,00 |
| 18.03.2024 | 27,86 | 27,99 | 26,85 | 27,46 | -0,83% | 310.139,00 |
| 15.03.2024 | 27,38 | 28,19 | 26,94 | 27,69 | 0,25% | 1.675.121,00 |
| 14.03.2024 | 27,68 | 28,24 | 27,20 | 27,62 | -0,50% | 389.939,00 |
| 13.03.2024 | 27,81 | 28,83 | 27,68 | 27,76 | -1,10% | 395.781,00 |
| 12.03.2024 | 28,56 | 28,71 | 27,86 | 28,07 | -0,81% | 310.323,00 |
| 11.03.2024 | 28,44 | 29,18 | 27,88 | 28,30 | -0,88% | 451.499,00 |
| 08.03.2024 | 28,31 | 28,81 | 28,30 | 28,55 | 1,75% | 629.230,00 |
| 07.03.2024 | 28,17 | 28,68 | 27,68 | 28,06 | 0,86% | 423.494,00 |
| 06.03.2024 | 26,72 | 28,14 | 26,45 | 27,82 | 5,30% | 591.714,00 |
| 05.03.2024 | 26,31 | 26,81 | 26,23 | 26,42 | -0,56% | 263.605,00 |
| 04.03.2024 | 26,13 | 26,60 | 25,69 | 26,57 | 0,80% | 420.146,00 |
| 01.03.2024 | 26,50 | 26,68 | 25,92 | 26,36 | 0,46% | 532.728,00 |
| 29.02.2024 | 26,52 | 26,91 | 25,83 | 26,24 | 0,27% | 403.883,00 |
| 28.02.2024 | 27,08 | 27,47 | 25,97 | 26,17 | -4,38% | 377.038,00 |
| 27.02.2024 | 28,30 | 28,33 | 27,04 | 27,37 | -2,01% | 350.935,00 |
| 26.02.2024 | 27,22 | 28,21 | 27,15 | 27,93 | 2,50% | 661.195,00 |
| 23.02.2024 | 26,03 | 27,42 | 25,98 | 27,25 | 3,53% | 444.519,00 |
| 22.02.2024 | 26,94 | 27,30 | 26,16 | 26,32 | -3,63% | 504.914,00 |
| 21.02.2024 | 27,94 | 27,94 | 26,90 | 27,31 | -3,19% | 310.488,00 |
| 20.02.2024 | 28,09 | 28,66 | 27,74 | 28,21 | -1,29% | 293.784,00 |
| 16.02.2024 | 27,79 | 28,63 | 27,35 | 28,58 | 0,92% | 567.544,00 |
| 15.02.2024 | 28,03 | 28,75 | 27,70 | 28,32 | 2,20% | 706.316,00 |
| 14.02.2024 | 29,02 | 29,50 | 26,75 | 27,71 | -3,15% | 968.222,00 |
| 13.02.2024 | 28,28 | 28,62 | 27,52 | 28,61 | -1,11% | 822.723,00 |
| 12.02.2024 | 27,66 | 29,08 | 27,52 | 28,93 | 5,55% | 891.920,00 |
| 09.02.2024 | 28,23 | 29,08 | 26,66 | 27,41 | -6,00% | 964.378,00 |
| 08.02.2024 | 29,00 | 30,01 | 28,01 | 29,16 | -10,17% | 1.935.861,00 |
| 07.02.2024 | 31,97 | 32,91 | 31,65 | 32,46 | 2,24% | 704.466,00 |
| 06.02.2024 | 30,45 | 31,92 | 30,32 | 31,75 | 4,27% | 713.889,00 |
| 05.02.2024 | 31,60 | 31,75 | 30,19 | 30,45 | -4,96% | 948.835,00 |
| 02.02.2024 | 31,89 | 32,54 | 31,08 | 32,04 | -1,35% | 470.005,00 |
| 01.02.2024 | 32,53 | 32,72 | 31,37 | 32,48 | 1,03% | 315.938,00 |
| 31.01.2024 | 32,44 | 33,30 | 32,00 | 32,15 | -0,92% | 510.512,00 |
| 30.01.2024 | 34,39 | 34,45 | 32,00 | 32,45 | -7,07% | 775.778,00 |
| 29.01.2024 | 35,15 | 35,17 | 34,36 | 34,92 | -0,20% | 317.994,00 |
| 26.01.2024 | 34,92 | 35,56 | 34,47 | 34,99 | 0,81% | 378.653,00 |
| 25.01.2024 | 34,79 | 34,88 | 34,26 | 34,71 | 1,61% | 324.359,00 |
| 24.01.2024 | 35,02 | 35,11 | 33,53 | 34,16 | -0,73% | 377.040,00 |
| 23.01.2024 | 34,59 | 34,65 | 33,50 | 34,41 | 1,41% | 459.711,00 |
| 22.01.2024 | 32,92 | 34,29 | 32,73 | 33,93 | 3,63% | 706.969,00 |
| 19.01.2024 | 32,94 | 33,10 | 32,40 | 32,74 | -0,12% | 389.916,00 |
| 18.01.2024 | 33,05 | 33,11 | 32,25 | 32,78 | 0,74% | 461.738,00 |
| 17.01.2024 | 33,13 | 33,64 | 32,15 | 32,54 | -3,98% | 412.607,00 |
| 16.01.2024 | 33,92 | 34,61 | 33,50 | 33,89 | -0,82% | 350.146,00 |
| 12.01.2024 | 34,88 | 35,17 | 33,70 | 34,17 | -0,47% | 325.080,00 |
| 11.01.2024 | 35,01 | 35,01 | 33,95 | 34,33 | -2,67% | 344.805,00 |
| 10.01.2024 | 34,76 | 35,31 | 34,71 | 35,27 | 1,23% | 351.609,00 |
| 09.01.2024 | 35,30 | 35,89 | 34,77 | 34,84 | -2,97% | 267.663,00 |
| 08.01.2024 | 33,91 | 36,04 | 33,74 | 35,91 | 6,01% | 366.407,00 |
| 05.01.2024 | 33,72 | 34,29 | 33,24 | 33,87 | -0,76% | 389.957,00 |
| 04.01.2024 | 34,34 | 34,77 | 33,36 | 34,13 | 0,93% | 411.954,00 |
| 03.01.2024 | 36,00 | 36,11 | 33,71 | 33,82 | -9,49% | 516.065,00 |
| 02.01.2024 | 37,46 | 38,15 | 36,93 | 37,36 | -0,72% | 289.280,00 |
| 29.12.2023 | 38,67 | 38,73 | 37,54 | 37,63 | -3,17% | 284.879,00 |
| 28.12.2023 | 38,20 | 39,25 | 38,20 | 38,86 | 1,33% | 208.739,00 |
| 27.12.2023 | 38,93 | 39,02 | 38,32 | 38,35 | -1,11% | 197.737,00 |
| 26.12.2023 | 39,33 | 39,77 | 38,69 | 38,78 | -1,12% | 224.912,00 |
| 22.12.2023 | 39,14 | 39,98 | 38,51 | 39,22 | 0,67% | 308.884,00 |
| 21.12.2023 | 38,35 | 39,28 | 38,10 | 38,96 | 2,72% | 427.740,00 |
| 20.12.2023 | 38,49 | 39,38 | 37,70 | 37,93 | -1,30% | 422.610,00 |
| 19.12.2023 | 37,73 | 38,53 | 37,32 | 38,43 | 2,97% | 444.651,00 |