43,780$
1,13%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,43 | 43,92 | 42,72 | 43,86 | 1,32% | 484.753,00 |
| 11.12.2025 | 44,09 | 44,65 | 42,75 | 43,29 | -1,61% | 477.689,00 |
| 10.12.2025 | 43,49 | 45,00 | 43,00 | 44,00 | 1,17% | 641.049,00 |
| 09.12.2025 | 44,00 | 45,36 | 43,32 | 43,49 | -0,16% | 1.072.367,00 |
| 08.12.2025 | 40,31 | 43,91 | 39,18 | 43,56 | 7,57% | 1.296.281,00 |
| 05.12.2025 | 39,61 | 40,98 | 39,19 | 40,50 | 2,23% | 440.274,00 |
| 04.12.2025 | 40,17 | 40,56 | 39,18 | 39,61 | -2,15% | 566.345,00 |
| 03.12.2025 | 39,06 | 40,59 | 38,32 | 40,48 | 5,25% | 634.158,00 |
| 02.12.2025 | 36,43 | 38,77 | 35,82 | 38,46 | 6,51% | 622.866,00 |
| 01.12.2025 | 36,31 | 36,50 | 35,65 | 36,11 | -1,10% | 237.685,00 |
| 28.11.2025 | 36,59 | 37,17 | 36,33 | 36,51 | -0,41% | 107.294,00 |
| 26.11.2025 | 36,79 | 37,48 | 36,41 | 36,66 | -0,92% | 662.413,00 |
| 25.11.2025 | 36,64 | 37,69 | 34,79 | 37,00 | 2,10% | 336.970,00 |
| 24.11.2025 | 35,76 | 36,59 | 35,76 | 36,24 | 0,67% | 443.385,00 |
| 21.11.2025 | 34,41 | 36,84 | 34,38 | 36,00 | 4,90% | 529.994,00 |
| 20.11.2025 | 34,85 | 35,41 | 34,07 | 34,32 | -0,61% | 274.339,00 |
| 19.11.2025 | 34,41 | 34,67 | 34,18 | 34,53 | 0,26% | 289.147,00 |
| 18.11.2025 | 34,00 | 34,80 | 33,25 | 34,44 | 0,61% | 502.654,00 |
| 17.11.2025 | 34,90 | 35,08 | 33,99 | 34,23 | -2,53% | 341.947,00 |
| 14.11.2025 | 35,42 | 35,54 | 34,85 | 35,12 | -1,24% | 289.725,00 |
| 13.11.2025 | 36,45 | 37,11 | 35,38 | 35,56 | -3,55% | 345.064,00 |
| 12.11.2025 | 36,98 | 37,51 | 36,65 | 36,87 | -0,65% | 436.327,00 |
| 11.11.2025 | 36,71 | 37,46 | 36,69 | 37,11 | 0,76% | 444.466,00 |
| 10.11.2025 | 35,83 | 36,86 | 35,04 | 36,83 | 3,22% | 349.210,00 |
| 07.11.2025 | 35,06 | 36,44 | 34,53 | 35,68 | -0,25% | 475.797,00 |
| 06.11.2025 | 35,39 | 35,78 | 34,55 | 35,77 | 0,08% | 518.582,00 |
| 05.11.2025 | 34,62 | 36,11 | 34,59 | 35,74 | 3,53% | 466.450,00 |
| 04.11.2025 | 33,32 | 34,70 | 33,21 | 34,52 | 3,54% | 373.944,00 |
| 03.11.2025 | 33,57 | 33,95 | 32,99 | 33,34 | -0,69% | 503.489,00 |
| 31.10.2025 | 33,72 | 34,36 | 32,73 | 33,57 | -0,03% | 891.752,00 |
| 30.10.2025 | 33,55 | 34,30 | 30,69 | 33,58 | 13,60% | 938.980,00 |
| 29.10.2025 | 29,89 | 30,13 | 29,09 | 29,56 | -1,27% | 878.807,00 |
| 28.10.2025 | 30,52 | 30,68 | 29,69 | 29,94 | -1,96% | 322.095,00 |
| 27.10.2025 | 31,17 | 31,20 | 30,32 | 30,54 | -1,80% | 270.165,00 |
| 24.10.2025 | 31,08 | 31,25 | 30,68 | 31,10 | 0,68% | 163.445,00 |
| 23.10.2025 | 30,43 | 31,27 | 30,31 | 30,89 | 1,44% | 259.084,00 |
| 22.10.2025 | 31,14 | 31,17 | 30,02 | 30,45 | -1,71% | 287.508,00 |
| 21.10.2025 | 30,16 | 31,16 | 29,91 | 30,98 | 2,58% | 557.878,00 |
| 20.10.2025 | 30,20 | 30,52 | 29,73 | 30,20 | 1,00% | 201.329,00 |
| 17.10.2025 | 30,09 | 30,16 | 29,52 | 29,90 | -1,32% | 251.301,00 |
| 16.10.2025 | 30,00 | 30,47 | 29,66 | 30,30 | 1,27% | 316.598,00 |
| 15.10.2025 | 30,26 | 30,26 | 29,06 | 29,92 | 0,79% | 360.230,00 |
| 14.10.2025 | 29,09 | 29,74 | 29,08 | 29,69 | 0,76% | 217.914,00 |
| 13.10.2025 | 29,98 | 30,40 | 29,44 | 29,46 | -0,87% | 258.284,00 |
| 10.10.2025 | 31,03 | 31,48 | 29,49 | 29,72 | -4,50% | 372.451,00 |
| 09.10.2025 | 31,50 | 31,69 | 30,94 | 31,12 | -1,05% | 257.817,00 |
| 08.10.2025 | 30,27 | 31,61 | 30,17 | 31,45 | 3,97% | 344.244,00 |
| 07.10.2025 | 30,87 | 30,88 | 30,12 | 30,25 | -0,88% | 250.711,00 |
| 06.10.2025 | 30,93 | 31,00 | 30,46 | 30,52 | -1,29% | 245.741,00 |
| 03.10.2025 | 30,27 | 31,47 | 30,24 | 30,92 | 3,14% | 36.477,00 |
| 02.10.2025 | 30,01 | 30,25 | 29,49 | 29,98 | 0,07% | 303.910,00 |
| 01.10.2025 | 30,35 | 30,50 | 29,43 | 29,96 | -1,59% | 372.759,00 |
| 30.09.2025 | 30,26 | 30,55 | 30,01 | 30,44 | 0,34% | 344.290,00 |
| 29.09.2025 | 31,08 | 31,18 | 30,22 | 30,34 | -1,24% | 257.793,00 |
| 26.09.2025 | 30,47 | 30,90 | 30,43 | 30,72 | 0,72% | 261.309,00 |
| 25.09.2025 | 30,89 | 30,89 | 30,21 | 30,50 | -1,23% | 296.652,00 |
| 24.09.2025 | 31,00 | 31,22 | 30,60 | 30,88 | -0,39% | 409.050,00 |
| 23.09.2025 | 31,72 | 32,05 | 30,94 | 31,00 | -1,96% | 570.525,00 |
| 22.09.2025 | 31,46 | 32,33 | 31,12 | 31,62 | 0,89% | 437.035,00 |
| 19.09.2025 | 31,79 | 31,83 | 30,95 | 31,34 | -1,45% | 1.383.438,00 |
| 18.09.2025 | 31,65 | 31,99 | 31,20 | 31,80 | 2,00% | 1.030.795,00 |
| 17.09.2025 | 32,32 | 32,80 | 31,17 | 31,18 | -3,54% | 526.795,00 |
| 16.09.2025 | 32,19 | 32,48 | 31,85 | 32,32 | 0,19% | 401.857,00 |
| 15.09.2025 | 32,13 | 32,39 | 31,81 | 32,26 | 1,35% | 373.172,00 |
| 12.09.2025 | 33,25 | 33,25 | 31,73 | 31,83 | -4,36% | 492.450,00 |
| 11.09.2025 | 32,07 | 33,32 | 31,84 | 33,28 | 4,46% | 493.792,00 |
| 10.09.2025 | 32,66 | 32,66 | 31,73 | 31,86 | -2,78% | 512.120,00 |
| 09.09.2025 | 32,43 | 32,80 | 32,02 | 32,77 | 1,36% | 344.394,00 |
| 08.09.2025 | 32,20 | 32,53 | 31,62 | 32,33 | 0,69% | 446.992,00 |
| 05.09.2025 | 33,13 | 33,43 | 32,05 | 32,11 | -3,05% | 423.987,00 |
| 04.09.2025 | 33,06 | 33,16 | 32,56 | 33,12 | 0,85% | 388.513,00 |
| 03.09.2025 | 32,12 | 32,84 | 32,11 | 32,84 | 2,31% | 590.921,00 |
| 02.09.2025 | 32,19 | 32,70 | 31,90 | 32,10 | -1,50% | 517.592,00 |
| 29.08.2025 | 33,41 | 33,45 | 32,51 | 32,59 | -2,07% | 595.250,00 |
| 28.08.2025 | 33,09 | 33,45 | 32,79 | 33,28 | 0,15% | 347.117,00 |
| 27.08.2025 | 32,48 | 33,34 | 32,48 | 33,23 | 1,56% | 339.714,00 |
| 26.08.2025 | 32,82 | 33,50 | 32,55 | 32,72 | -1,12% | 517.611,00 |
| 25.08.2025 | 33,48 | 33,75 | 32,91 | 33,09 | -1,58% | 513.189,00 |
| 22.08.2025 | 32,16 | 33,71 | 32,10 | 33,62 | 5,42% | 863.923,00 |
| 21.08.2025 | 31,42 | 32,12 | 31,34 | 31,89 | 0,44% | 583.465,00 |
| 20.08.2025 | 31,80 | 32,20 | 31,54 | 31,75 | -0,50% | 504.268,00 |
| 19.08.2025 | 31,72 | 32,40 | 31,72 | 31,91 | 0,95% | 708.844,00 |
| 18.08.2025 | 31,67 | 32,20 | 31,53 | 31,61 | -0,25% | 485.093,00 |
| 15.08.2025 | 31,65 | 32,37 | 31,65 | 31,69 | 0,70% | 680.602,00 |
| 14.08.2025 | 31,11 | 31,98 | 31,11 | 31,47 | 0,41% | 690.559,00 |
| 13.08.2025 | 31,56 | 31,80 | 30,78 | 31,34 | -0,63% | 487.209,00 |
| 12.08.2025 | 31,09 | 31,88 | 30,93 | 31,54 | 2,30% | 491.882,00 |
| 11.08.2025 | 30,63 | 31,41 | 30,63 | 30,83 | 0,00% | 667.897,00 |
| 08.08.2025 | 31,00 | 31,00 | 30,32 | 30,83 | -0,64% | 634.921,00 |
| 07.08.2025 | 31,23 | 31,64 | 30,73 | 31,03 | -0,19% | 458.254,00 |
| 06.08.2025 | 30,36 | 31,28 | 30,32 | 31,09 | 1,93% | 523.445,00 |
| 05.08.2025 | 30,35 | 30,66 | 30,07 | 30,50 | 0,26% | 610.681,00 |
| 04.08.2025 | 30,07 | 31,20 | 30,02 | 30,42 | 2,22% | 553.586,00 |
| 01.08.2025 | 30,72 | 30,89 | 29,51 | 29,76 | -4,00% | 742.476,00 |
| 31.07.2025 | 33,75 | 33,99 | 28,90 | 31,00 | 4,38% | 1.046.093,00 |
| 30.07.2025 | 29,61 | 30,26 | 29,39 | 29,70 | 0,27% | 890.342,00 |
| 29.07.2025 | 28,90 | 29,64 | 28,51 | 29,62 | 2,14% | 543.884,00 |
| 28.07.2025 | 28,24 | 29,07 | 28,09 | 29,00 | 2,58% | 530.471,00 |
| 25.07.2025 | 28,29 | 28,40 | 27,77 | 28,27 | 0,50% | 428.411,00 |
| 24.07.2025 | 28,20 | 28,91 | 27,92 | 28,13 | -0,25% | 503.352,00 |