43,700€
-4,59%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,80 | 45,70 | 44,10 | 44,40 | -3,06% | - |
| 03.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 3,39% | 8,00 |
| 02.12.2024 | 44,40 | 44,90 | 43,70 | 44,30 | 1,14% | - |
| 29.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -4,78% | 1,00 |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 5,50% | - |
| 27.11.2024 | 43,30 | 43,90 | 42,70 | 43,60 | 1,87% | - |
| 26.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -4,89% | 245,00 |
| 25.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 5,39% | 245,00 |
| 22.11.2024 | 42,10 | 43,00 | 41,60 | 42,70 | 4,15% | - |
| 21.11.2024 | 39,70 | 41,40 | 39,50 | 41,00 | 3,02% | - |
| 20.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 100,00 |
| 19.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -7,34% | 315,00 |
| 18.11.2024 | 43,20 | 44,70 | 43,00 | 43,60 | -1,36% | - |
| 15.11.2024 | 43,90 | 44,80 | 43,40 | 44,20 | -4,33% | - |
| 14.11.2024 | 44,40 | 46,20 | 44,40 | 46,20 | 0,65% | 151,00 |
| 13.11.2024 | 45,90 | 46,50 | 45,60 | 45,90 | -0,43% | - |
| 12.11.2024 | 46,00 | 47,20 | 45,80 | 46,10 | 0,44% | - |
| 11.11.2024 | 47,00 | 47,40 | 45,20 | 45,90 | -3,97% | - |
| 08.11.2024 | 48,70 | 49,20 | 47,50 | 47,80 | -1,65% | - |
| 07.11.2024 | 48,90 | 49,50 | 47,50 | 48,60 | -0,41% | - |
| 06.11.2024 | 47,40 | 49,40 | 47,00 | 48,80 | 7,49% | - |
| 05.11.2024 | 44,60 | 45,70 | 44,00 | 45,40 | 0,89% | - |
| 04.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,67% | 128,00 |
| 01.11.2024 | 44,90 | 45,50 | 44,00 | 44,70 | 0,22% | - |
| 31.10.2024 | 48,60 | 48,80 | 44,20 | 44,60 | -8,98% | - |
| 30.10.2024 | 37,10 | 51,25 | 36,90 | 49,00 | 32,08% | - |
| 29.10.2024 | 37,30 | 37,70 | 36,80 | 37,10 | -1,59% | - |
| 28.10.2024 | 36,70 | 38,20 | 36,50 | 37,70 | 5,31% | - |
| 25.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 24.10.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | - |
| 23.10.2024 | 37,60 | 37,60 | 36,60 | 36,60 | -3,17% | - |
| 22.10.2024 | 36,80 | 37,80 | 36,80 | 37,80 | 1,07% | - |
| 21.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 18.10.2024 | 38,10 | 38,70 | 37,90 | 38,40 | -0,26% | - |
| 17.10.2024 | 39,20 | 39,60 | 38,20 | 38,50 | -2,53% | - |
| 16.10.2024 | 38,90 | 40,00 | 38,80 | 39,50 | 0,77% | - |
| 15.10.2024 | 39,30 | 39,60 | 38,70 | 39,20 | -0,51% | - |
| 14.10.2024 | 39,00 | 40,00 | 38,80 | 39,40 | 2,60% | - |
| 11.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,26% | 200,00 |
| 10.10.2024 | 39,30 | 39,70 | 38,00 | 38,50 | -1,79% | - |
| 09.10.2024 | 39,20 | 39,90 | 39,00 | 39,20 | -0,76% | - |
| 08.10.2024 | 38,40 | 39,60 | 38,00 | 39,50 | 1,28% | - |
| 07.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,83% | 3,00 |
| 04.10.2024 | 37,60 | 38,60 | 37,60 | 38,30 | 1,32% | - |
| 03.10.2024 | 38,30 | 38,30 | 37,40 | 37,80 | -0,53% | - |
| 02.10.2024 | 38,10 | 38,70 | 37,80 | 38,00 | -2,06% | - |
| 01.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 12,00 |
| 30.09.2024 | 38,50 | 39,40 | 38,20 | 38,90 | -0,26% | - |
| 27.09.2024 | 37,90 | 39,20 | 37,90 | 39,00 | 2,36% | - |
| 26.09.2024 | 38,30 | 39,00 | 37,80 | 38,10 | 0,26% | - |
| 25.09.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -3,06% | 14,00 |
| 24.09.2024 | 39,70 | 39,90 | 38,80 | 39,20 | -0,51% | - |
| 23.09.2024 | 40,00 | 40,00 | 39,40 | 39,40 | 0,77% | 14,00 |
| 20.09.2024 | 38,90 | 39,40 | 38,60 | 39,10 | 1,03% | - |
| 19.09.2024 | 38,70 | 39,40 | 38,20 | 38,70 | -5,61% | - |
| 18.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 58,00 |
| 17.09.2024 | 40,30 | 40,90 | 39,80 | 40,60 | 2,27% | - |
| 16.09.2024 | 38,90 | 40,10 | 38,50 | 39,70 | 1,79% | - |
| 13.09.2024 | 38,70 | 39,60 | 38,60 | 39,00 | -1,02% | - |
| 12.09.2024 | 39,10 | 39,70 | 38,50 | 39,40 | 2,07% | - |
| 11.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,98% | 350,00 |
| 10.09.2024 | 40,30 | 40,90 | 39,60 | 40,20 | -0,25% | - |
| 09.09.2024 | 41,10 | 41,70 | 39,20 | 40,30 | 0,25% | - |
| 06.09.2024 | 39,90 | 40,60 | 39,40 | 40,20 | 0,50% | - |
| 05.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | 6,00 |
| 04.09.2024 | 39,70 | 40,00 | 38,80 | 39,50 | 0,51% | - |
| 03.09.2024 | 40,10 | 40,70 | 39,20 | 39,30 | -3,20% | - |
| 02.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 10,00 |
| 30.08.2024 | 40,90 | 41,50 | 40,60 | 40,80 | 0,00% | - |
| 29.08.2024 | 40,70 | 41,60 | 40,60 | 40,80 | 1,24% | - |
| 28.08.2024 | 40,70 | 40,90 | 39,80 | 40,30 | 0,75% | - |
| 27.08.2024 | 40,70 | 40,80 | 39,80 | 40,00 | -1,48% | - |
| 26.08.2024 | 39,60 | 40,60 | 39,60 | 40,60 | 2,27% | 258,00 |
| 23.08.2024 | 38,30 | 40,00 | 37,50 | 39,70 | 3,39% | - |
| 22.08.2024 | 39,10 | 39,50 | 37,80 | 38,40 | 0,52% | - |
| 21.08.2024 | 38,00 | 38,80 | 37,70 | 38,20 | -0,78% | - |
| 20.08.2024 | 38,90 | 38,90 | 37,70 | 38,50 | 1,32% | - |
| 19.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 40,00 |
| 16.08.2024 | 39,60 | 39,60 | 38,60 | 38,60 | -1,03% | 9,00 |
| 15.08.2024 | 37,40 | 39,00 | 37,40 | 39,00 | 1,04% | 152,00 |
| 14.08.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 1,85% | 354,00 |
| 13.08.2024 | 37,00 | 38,20 | 36,80 | 37,90 | 3,84% | - |
| 12.08.2024 | 37,40 | 37,50 | 36,30 | 36,50 | -0,82% | - |
| 09.08.2024 | 36,80 | 37,80 | 36,40 | 36,80 | 4,55% | - |
| 08.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 7,00 |
| 07.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | 370,00 |
| 06.08.2024 | 36,40 | 38,00 | 36,40 | 37,80 | 3,85% | 684,00 |
| 05.08.2024 | 35,20 | 36,40 | 35,20 | 36,40 | 0,00% | 168,00 |
| 02.08.2024 | 35,20 | 36,40 | 35,20 | 36,40 | 1,11% | 190,00 |
| 01.08.2024 | 27,40 | 36,00 | 27,40 | 36,00 | 33,83% | 140,00 |
| 31.07.2024 | 27,20 | 27,30 | 26,20 | 26,90 | -0,74% | - |
| 30.07.2024 | 26,30 | 27,20 | 26,00 | 27,10 | 2,26% | - |
| 29.07.2024 | 27,10 | 27,70 | 26,30 | 26,50 | -2,93% | - |
| 26.07.2024 | 27,10 | 28,00 | 26,60 | 27,30 | 1,87% | - |
| 25.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 24.07.2024 | 27,10 | 28,00 | 26,30 | 27,10 | 4,63% | - |
| 23.07.2024 | 25,70 | 26,70 | 25,30 | 25,90 | 2,37% | - |
| 22.07.2024 | 25,30 | 25,70 | 24,80 | 25,30 | 1,61% | - |
| 19.07.2024 | 25,30 | 25,70 | 24,90 | 24,90 | -5,32% | - |
| 18.07.2024 | 26,30 | 26,90 | 25,80 | 26,30 | 3,14% | - |