33,200€
1,84%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 32,80 | 34,80 | 32,60 | 32,60 | -18,50% | 210,00 |
| 04.02.2026 | 39,00 | 42,20 | 38,80 | 40,00 | 0,50% | - |
| 03.02.2026 | 41,80 | 41,80 | 39,80 | 39,80 | -5,01% | 32,00 |
| 02.02.2026 | 40,60 | 42,50 | 40,40 | 41,90 | 1,95% | - |
| 30.01.2026 | 40,80 | 41,10 | 40,60 | 41,10 | 0,98% | - |
| 29.01.2026 | 41,00 | 41,60 | 40,30 | 40,70 | -1,45% | - |
| 28.01.2026 | 41,70 | 42,10 | 41,00 | 41,30 | -1,43% | - |
| 27.01.2026 | 42,40 | 42,70 | 41,70 | 41,90 | -1,64% | - |
| 26.01.2026 | 42,50 | 43,00 | 42,00 | 42,60 | -1,16% | - |
| 23.01.2026 | 43,70 | 43,80 | 42,90 | 43,10 | -0,92% | - |
| 22.01.2026 | 43,20 | 43,60 | 43,20 | 43,50 | 2,35% | - |
| 21.01.2026 | 41,90 | 42,70 | 41,70 | 42,50 | 1,19% | - |
| 20.01.2026 | 42,80 | 42,80 | 42,00 | 42,00 | -2,78% | 281,00 |
| 19.01.2026 | 43,10 | 43,40 | 43,00 | 43,20 | -0,92% | - |
| 16.01.2026 | 44,00 | 44,30 | 43,60 | 43,60 | 0,23% | - |
| 15.01.2026 | 43,60 | 44,20 | 43,20 | 43,50 | -0,68% | - |
| 14.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 40,00 |
| 13.01.2026 | 43,90 | 45,00 | 43,20 | 44,00 | 0,92% | - |
| 12.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | 114,00 |
| 09.01.2026 | 43,40 | 44,10 | 43,00 | 43,70 | 1,63% | - |
| 08.01.2026 | 41,00 | 43,80 | 41,00 | 43,00 | 8,59% | 400,00 |
| 07.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,74% | 15,00 |
| 06.01.2026 | 40,10 | 40,40 | 39,70 | 40,30 | 1,51% | - |
| 05.01.2026 | 38,90 | 39,70 | 38,30 | 39,70 | 2,32% | - |
| 02.01.2026 | 38,50 | 39,30 | 38,50 | 38,80 | 0,00% | - |
| 30.12.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -0,77% | 6,00 |
| 29.12.2025 | 39,30 | 39,60 | 38,70 | 39,10 | 1,30% | - |
| 23.12.2025 | 38,20 | 38,60 | 38,20 | 38,60 | -1,53% | 86,00 |
| 22.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 42,00 |
| 19.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 81,00 |
| 18.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 137,00 |
| 17.12.2025 | 38,20 | 39,30 | 37,70 | 38,80 | 6,59% | - |
| 16.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 10,00 |
| 15.12.2025 | 37,50 | 37,80 | 36,00 | 36,80 | -1,08% | - |
| 12.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 80,00 |
| 11.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 1,00 |
| 10.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 50,00 |
| 09.12.2025 | 37,80 | 37,80 | 37,40 | 37,40 | 2,75% | 488,00 |
| 08.12.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 4,00% | 510,00 |
| 05.12.2025 | 34,00 | 35,00 | 33,70 | 35,00 | 1,74% | - |
| 04.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,69% | 16,00 |
| 03.12.2025 | 33,00 | 34,00 | 32,70 | 33,50 | 5,02% | - |
| 02.12.2025 | 31,00 | 32,00 | 30,70 | 31,90 | 3,24% | - |
| 01.12.2025 | 31,70 | 31,70 | 30,60 | 30,90 | -1,90% | - |
| 28.11.2025 | 31,90 | 32,10 | 31,20 | 31,50 | -0,32% | - |
| 27.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | - |
| 26.11.2025 | 32,20 | 32,40 | 31,70 | 32,30 | 0,31% | - |
| 25.11.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 1,58% | 46,00 |
| 24.11.2025 | 31,30 | 31,90 | 30,40 | 31,70 | 4,62% | - |
| 21.11.2025 | 29,70 | 30,50 | 29,10 | 30,30 | 2,36% | - |
| 20.11.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -1,00% | 40,00 |
| 19.11.2025 | 29,70 | 30,10 | 29,40 | 29,90 | 2,75% | - |
| 18.11.2025 | 29,40 | 29,70 | 28,70 | 29,10 | -2,35% | - |
| 17.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 18,00 |
| 14.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 5,00 |
| 13.11.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -2,18% | 38,00 |
| 12.11.2025 | 32,00 | 32,50 | 31,80 | 32,10 | 0,31% | - |
| 11.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 321,00 |
| 10.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 15,00 |
| 07.11.2025 | 31,30 | 31,30 | 30,40 | 30,80 | 0,65% | - |
| 06.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 2,00 |
| 05.11.2025 | 30,80 | 31,40 | 30,20 | 31,40 | 7,53% | 289,00 |
| 04.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 97,00 |
| 03.11.2025 | 29,20 | 29,70 | 28,90 | 29,30 | 1,03% | - |
| 31.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 14,17% | - |
| 30.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 29.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 28.10.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -2,31% | - |
| 27.10.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,62% | - |
| 24.10.2025 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 23.10.2025 | 26,50 | 26,90 | 25,90 | 26,90 | 1,51% | - |
| 22.10.2025 | 26,80 | 26,90 | 26,10 | 26,50 | 1,53% | - |
| 21.10.2025 | 25,90 | 26,30 | 25,70 | 26,10 | 6,10% | - |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | 200,00 |
| 16.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,38% | 200,00 |
| 15.10.2025 | 25,60 | 26,10 | 25,10 | 25,10 | 0,00% | - |
| 14.10.2025 | 25,20 | 25,80 | 25,10 | 25,10 | -1,18% | - |
| 13.10.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | 1.522,00 |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | 600,00 |
| 09.10.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 5.434,00 |
| 08.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 1.730,00 |
| 07.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 1.550,00 |
| 06.10.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -1,14% | 1.701,00 |
| 03.10.2025 | 25,70 | 26,50 | 25,50 | 26,30 | 3,54% | - |
| 02.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 850,00 |
| 01.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 850,00 |
| 30.09.2025 | 25,60 | 25,80 | 25,60 | 25,60 | -0,78% | 2.700,00 |
| 29.09.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -1,53% | 2.076,00 |
| 26.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 700,00 |
| 25.09.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 2.100,00 |
| 24.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 1.424,00 |
| 23.09.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | 2.450,00 |
| 22.09.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 1,50% | 1.300,00 |
| 19.09.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 1.300,00 |
| 18.09.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -3,27% | 3.700,00 |
| 17.09.2025 | 27,50 | 27,80 | 27,10 | 27,50 | 1,10% | - |
| 16.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1.200,00 |
| 15.09.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -3,89% | 1.221,00 |
| 12.09.2025 | 28,30 | 28,40 | 27,90 | 28,30 | 0,71% | - |
| 11.09.2025 | 27,20 | 28,30 | 27,00 | 28,10 | 1,44% | - |