41,300$
0,01%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 41,01 | 42,15 | 40,63 | 41,30 | -2,24% | 191,00 |
| 05.03.2026 | 40,95 | 42,43 | 40,57 | 42,24 | 1,71% | 788.323,00 |
| 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 | -2,89% | 323.949,00 |
| 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 | 0,51% | 414.982,00 |
| 14.01.2026 | 51,34 | 51,34 | 49,90 | 50,72 | -1,30% | 722.056,00 |
| 13.01.2026 | 51,76 | 55,00 | 50,37 | 51,39 | 0,39% | 301.906,00 |
| 12.01.2026 | 50,48 | 51,30 | 49,00 | 51,19 | 0,89% | 386.647,00 |
| 09.01.2026 | 50,21 | 51,30 | 49,93 | 50,74 | 0,30% | 460.249,00 |
| 08.01.2026 | 49,90 | 51,09 | 49,68 | 50,59 | 6,62% | 836.694,00 |
| 07.01.2026 | 47,06 | 48,10 | 46,90 | 47,45 | 0,81% | 629.314,00 |
| 06.01.2026 | 46,75 | 47,30 | 46,28 | 47,07 | 0,30% | 444.536,00 |
| 05.01.2026 | 45,14 | 47,17 | 44,73 | 46,93 | 3,97% | 491.601,00 |