32,190$
-5,43%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,53 | 34,25 | 31,48 | 32,06 | -5,82% | 20.522,00 |
| 03.04.2025 | 33,88 | 34,47 | 33,52 | 34,04 | -4,00% | 372.823,00 |
| 02.04.2025 | 34,68 | 35,51 | 34,06 | 35,46 | 0,57% | 319.571,00 |
| 01.04.2025 | 34,27 | 35,98 | 34,15 | 35,26 | 0,83% | 429.391,00 |
| 31.03.2025 | 34,40 | 35,09 | 34,33 | 34,97 | -0,11% | 459.896,00 |
| 28.03.2025 | 35,10 | 35,31 | 33,89 | 35,01 | -0,96% | 808.202,00 |
| 27.03.2025 | 34,48 | 35,37 | 33,99 | 35,35 | 2,61% | 360.042,00 |
| 26.03.2025 | 34,48 | 34,70 | 34,27 | 34,45 | -0,06% | 306.611,00 |
| 25.03.2025 | 34,99 | 35,09 | 34,05 | 34,47 | -1,91% | 357.689,00 |
| 24.03.2025 | 34,60 | 35,31 | 34,41 | 35,14 | 3,54% | 380.891,00 |
| 21.03.2025 | 34,21 | 34,72 | 33,62 | 33,94 | -2,69% | 1.904.278,00 |
| 20.03.2025 | 34,25 | 35,16 | 34,03 | 34,88 | 0,52% | 941.515,00 |
| 19.03.2025 | 33,77 | 35,04 | 33,64 | 34,70 | 5,38% | 900.015,00 |
| 18.03.2025 | 33,14 | 33,35 | 32,15 | 32,93 | -0,87% | 486.779,00 |
| 17.03.2025 | 33,14 | 33,31 | 32,66 | 33,22 | 0,67% | 588.529,00 |
| 14.03.2025 | 32,53 | 33,47 | 32,40 | 33,00 | 2,23% | 828.627,00 |
| 13.03.2025 | 33,47 | 33,47 | 32,23 | 32,28 | -3,18% | 751.975,00 |
| 12.03.2025 | 33,92 | 35,65 | 32,33 | 33,34 | -6,56% | 1.103.277,00 |
| 11.03.2025 | 36,18 | 36,37 | 35,47 | 35,68 | -0,75% | 448.969,00 |
| 10.03.2025 | 36,63 | 38,17 | 35,71 | 35,95 | -2,81% | 445.376,00 |
| 07.03.2025 | 37,11 | 38,25 | 36,93 | 36,99 | -0,62% | 654.928,00 |
| 06.03.2025 | 37,40 | 38,58 | 37,10 | 37,22 | -1,59% | 447.371,00 |
| 05.03.2025 | 37,41 | 38,03 | 37,03 | 37,82 | 1,15% | 493.083,00 |
| 04.03.2025 | 37,55 | 37,93 | 37,01 | 37,39 | -0,90% | 621.592,00 |
| 03.03.2025 | 37,99 | 38,78 | 37,49 | 37,73 | -0,87% | 537.785,00 |
| 28.02.2025 | 38,38 | 38,70 | 37,69 | 38,06 | -1,09% | 852.340,00 |
| 27.02.2025 | 39,73 | 39,96 | 38,42 | 38,48 | -3,15% | 288.600,00 |
| 26.02.2025 | 39,28 | 40,42 | 39,28 | 39,73 | 0,63% | 310.397,00 |
| 25.02.2025 | 39,77 | 40,06 | 39,18 | 39,48 | -0,88% | 307.301,00 |
| 24.02.2025 | 39,75 | 39,95 | 39,25 | 39,83 | 0,28% | 406.492,00 |
| 21.02.2025 | 39,25 | 40,05 | 39,25 | 39,72 | 0,18% | 429.368,00 |
| 20.02.2025 | 39,94 | 40,43 | 39,23 | 39,65 | -1,17% | 343.828,00 |
| 19.02.2025 | 39,78 | 40,50 | 39,57 | 40,12 | 0,38% | 459.760,00 |
| 18.02.2025 | 39,24 | 40,21 | 38,80 | 39,97 | 0,91% | 464.669,00 |
| 14.02.2025 | 40,60 | 40,80 | 39,32 | 39,61 | -1,53% | 242.688,00 |
| 13.02.2025 | 40,60 | 40,78 | 39,65 | 40,23 | -0,65% | 306.492,00 |
| 12.02.2025 | 40,55 | 40,92 | 39,93 | 40,49 | -1,84% | 449.346,00 |
| 11.02.2025 | 41,96 | 42,04 | 41,10 | 41,25 | -2,71% | 570.221,00 |
| 10.02.2025 | 40,40 | 42,71 | 40,18 | 42,40 | 5,58% | 787.845,00 |
| 07.02.2025 | 39,51 | 40,86 | 38,40 | 40,16 | 1,85% | 797.435,00 |
| 06.02.2025 | 42,07 | 47,69 | 39,05 | 39,43 | -11,15% | 1.245.410,00 |
| 05.02.2025 | 43,92 | 47,00 | 43,92 | 44,38 | 1,21% | 496.988,00 |
| 04.02.2025 | 43,06 | 43,98 | 42,33 | 43,85 | 0,99% | 262.628,00 |
| 03.02.2025 | 44,38 | 44,49 | 43,04 | 43,42 | -3,49% | 351.821,00 |
| 31.01.2025 | 45,60 | 45,77 | 44,78 | 44,99 | -0,71% | 401.935,00 |
| 30.01.2025 | 45,19 | 45,87 | 44,84 | 45,31 | 1,39% | 221.342,00 |
| 29.01.2025 | 44,78 | 45,00 | 44,15 | 44,69 | -0,45% | 188.040,00 |
| 28.01.2025 | 44,23 | 45,14 | 43,98 | 44,89 | 1,22% | 454.134,00 |
| 27.01.2025 | 43,76 | 44,68 | 43,58 | 44,35 | 1,65% | 228.424,00 |
| 24.01.2025 | 43,14 | 43,66 | 42,87 | 43,63 | 1,07% | 231.033,00 |
| 23.01.2025 | 42,63 | 43,18 | 42,19 | 43,17 | 1,29% | 243.161,00 |
| 22.01.2025 | 42,62 | 42,82 | 42,22 | 42,62 | -0,68% | 282.960,00 |
| 21.01.2025 | 42,70 | 43,34 | 42,66 | 42,91 | 0,80% | 288.165,00 |
| 17.01.2025 | 42,71 | 43,34 | 42,35 | 42,57 | 1,02% | 255.724,00 |
| 16.01.2025 | 43,38 | 43,38 | 41,87 | 42,14 | -2,30% | 324.845,00 |
| 15.01.2025 | 43,17 | 43,38 | 42,73 | 43,13 | 1,91% | 241.773,00 |
| 14.01.2025 | 42,49 | 42,57 | 41,49 | 42,32 | 0,00% | 284.437,00 |
| 13.01.2025 | 41,79 | 42,48 | 41,36 | 42,32 | 0,09% | 289.078,00 |
| 10.01.2025 | 42,39 | 42,62 | 41,37 | 42,28 | -1,88% | 353.679,00 |
| 08.01.2025 | 43,25 | 43,60 | 42,27 | 43,09 | -0,65% | 626.522,00 |
| 07.01.2025 | 44,63 | 45,20 | 42,64 | 43,37 | -3,00% | 485.825,00 |
| 06.01.2025 | 45,09 | 45,36 | 44,58 | 44,71 | -1,35% | 353.959,00 |
| 03.01.2025 | 44,44 | 45,38 | 44,09 | 45,32 | 2,26% | 217.761,00 |
| 02.01.2025 | 44,77 | 44,86 | 43,69 | 44,32 | -0,45% | 242.168,00 |
| 31.12.2024 | 43,68 | 44,78 | 43,68 | 44,52 | 2,77% | 423.430,00 |
| 30.12.2024 | 43,68 | 43,68 | 42,80 | 43,32 | -1,68% | 233.971,00 |
| 27.12.2024 | 44,53 | 44,57 | 43,38 | 44,06 | -1,17% | 206.707,00 |
| 26.12.2024 | 43,02 | 44,69 | 42,88 | 44,58 | 3,19% | 308.466,00 |
| 24.12.2024 | 44,34 | 44,34 | 42,86 | 43,20 | -2,92% | 233.705,00 |
| 23.12.2024 | 44,72 | 44,96 | 44,19 | 44,50 | -1,07% | 259.977,00 |
| 20.12.2024 | 43,99 | 45,44 | 43,49 | 44,98 | 1,33% | 2.644.184,00 |
| 19.12.2024 | 44,19 | 45,18 | 43,29 | 44,39 | 0,46% | 870.873,00 |
| 18.12.2024 | 45,42 | 47,00 | 43,93 | 44,19 | -2,27% | 762.433,00 |
| 17.12.2024 | 45,21 | 45,72 | 44,58 | 45,21 | -0,24% | 524.973,00 |
| 16.12.2024 | 45,63 | 46,23 | 45,17 | 45,32 | -1,50% | 324.576,00 |
| 13.12.2024 | 45,48 | 46,05 | 44,46 | 46,01 | 0,11% | 296.981,00 |
| 12.12.2024 | 47,06 | 47,19 | 45,68 | 45,96 | -2,23% | 333.316,00 |
| 11.12.2024 | 47,60 | 47,60 | 46,38 | 47,01 | -0,28% | 452.080,00 |
| 10.12.2024 | 47,33 | 47,70 | 46,64 | 47,14 | 0,08% | 292.991,00 |
| 09.12.2024 | 46,35 | 47,82 | 46,16 | 47,10 | 2,39% | 349.781,00 |
| 06.12.2024 | 46,11 | 46,75 | 45,64 | 46,00 | -0,09% | 346.614,00 |
| 05.12.2024 | 45,95 | 46,45 | 45,61 | 46,04 | 0,28% | 632.746,00 |
| 04.12.2024 | 46,83 | 47,63 | 45,60 | 45,91 | -2,11% | 439.932,00 |
| 03.12.2024 | 47,29 | 47,37 | 45,76 | 46,90 | -1,48% | 526.967,00 |
| 02.12.2024 | 46,73 | 47,84 | 45,90 | 47,61 | 2,18% | 698.417,00 |
| 29.11.2024 | 48,47 | 48,67 | 46,28 | 46,59 | -3,86% | 454.324,00 |
| 27.11.2024 | 45,69 | 48,60 | 44,87 | 48,46 | 6,62% | 685.584,00 |
| 26.11.2024 | 45,69 | 46,34 | 45,19 | 45,45 | -1,11% | 418.199,00 |
| 25.11.2024 | 46,41 | 48,11 | 45,93 | 45,96 | 0,59% | 641.451,00 |
| 22.11.2024 | 44,61 | 45,91 | 43,48 | 45,69 | 3,72% | 742.150,00 |
| 21.11.2024 | 42,24 | 44,15 | 42,15 | 44,05 | 5,33% | 96.459,00 |
| 20.11.2024 | 42,05 | 42,48 | 41,28 | 41,82 | -1,39% | 1.710.498,00 |
| 19.11.2024 | 42,82 | 43,81 | 42,02 | 42,41 | -7,90% | 1.231.403,00 |
| 18.11.2024 | 45,67 | 47,00 | 45,67 | 46,05 | 0,83% | 343.231,00 |
| 15.11.2024 | 46,89 | 47,11 | 45,67 | 45,67 | -2,00% | 412.855,00 |
| 14.11.2024 | 48,01 | 48,42 | 46,45 | 46,60 | -2,53% | 447.297,00 |
| 13.11.2024 | 49,17 | 49,17 | 47,69 | 47,81 | -2,31% | 322.661,00 |
| 12.11.2024 | 48,93 | 49,92 | 48,58 | 48,94 | 0,08% | 428.971,00 |
| 11.11.2024 | 49,90 | 50,32 | 48,21 | 48,90 | -2,47% | 690.793,00 |
| 08.11.2024 | 52,62 | 52,90 | 50,11 | 50,14 | -4,42% | 466.706,00 |