25,600€
0,79%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 25,70 | 26,00 | 25,50 | 25,70 | 1,18% | - |
| 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% | - |
| 10.09.2025 | 28,00 | 28,00 | 27,10 | 27,70 | 0,73% | - |
| 09.09.2025 | 27,70 | 28,10 | 27,20 | 27,50 | 0,00% | - |
| 08.09.2025 | 27,40 | 27,70 | 26,80 | 27,50 | -2,14% | - |
| 05.09.2025 | 28,30 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 04.09.2025 | 28,30 | 28,30 | 27,70 | 28,30 | 2,91% | - |
| 03.09.2025 | 27,70 | 28,10 | 27,40 | 27,50 | -0,72% | - |
| 02.09.2025 | 27,60 | 28,20 | 27,50 | 27,70 | -0,72% | - |
| 01.09.2025 | 27,80 | 27,90 | 27,70 | 27,90 | -0,71% | - |
| 29.08.2025 | 28,40 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 28.08.2025 | 28,60 | 28,70 | 28,00 | 28,30 | -0,70% | - |
| 27.08.2025 | 28,10 | 28,70 | 27,90 | 28,50 | 0,71% | - |
| 26.08.2025 | 28,40 | 28,60 | 28,10 | 28,30 | 0,35% | - |
| 25.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 379,00 |
| 22.08.2025 | 27,50 | 28,80 | 27,40 | 28,30 | 2,91% | - |
| 21.08.2025 | 27,20 | 27,50 | 26,80 | 27,50 | 1,48% | - |
| 20.08.2025 | 27,30 | 27,80 | 26,90 | 27,10 | -0,73% | - |
| 19.08.2025 | 26,90 | 28,10 | 26,90 | 27,30 | 0,37% | - |
| 18.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 213,00 |
| 15.08.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -0,37% | 2,00 |
| 14.08.2025 | 26,90 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 13.08.2025 | 27,30 | 27,40 | 26,50 | 26,90 | -0,74% | - |
| 12.08.2025 | 26,70 | 27,30 | 26,50 | 27,10 | 1,50% | - |
| 11.08.2025 | 26,70 | 27,10 | 26,30 | 26,70 | 1,14% | - |
| 08.08.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,38% | 1.702,00 |
| 07.08.2025 | 26,70 | 27,30 | 26,30 | 26,30 | -0,75% | - |
| 06.08.2025 | 26,70 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 05.08.2025 | 26,40 | 26,70 | 25,90 | 26,10 | -2,61% | - |
| 04.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,28% | 38,00 |
| 01.08.2025 | 27,00 | 27,10 | 25,50 | 25,70 | -5,51% | - |
| 31.07.2025 | 30,60 | 30,60 | 26,20 | 27,20 | 4,62% | 1.535,00 |
| 30.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 5,00 |
| 29.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 2,00 |
| 28.07.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 2,93% | 98,00 |
| 25.07.2025 | 24,00 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 24.07.2025 | 24,00 | 24,60 | 23,70 | 24,10 | 0,42% | - |
| 23.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 3,00 |
| 22.07.2025 | 23,90 | 24,90 | 23,90 | 24,30 | 2,97% | - |
| 21.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 428,00 |
| 18.07.2025 | 24,00 | 24,60 | 23,30 | 23,50 | -3,29% | - |
| 17.07.2025 | 23,90 | 24,50 | 23,60 | 24,30 | 2,10% | - |
| 16.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 17,00 |
| 15.07.2025 | 23,60 | 24,10 | 23,50 | 23,90 | -1,24% | - |
| 14.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 414,00 |
| 11.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | 19,00 |
| 10.07.2025 | 25,50 | 25,90 | 25,40 | 25,70 | 2,39% | - |
| 09.07.2025 | 25,30 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 08.07.2025 | 24,60 | 25,70 | 24,50 | 25,50 | -0,78% | - |
| 07.07.2025 | 25,30 | 25,90 | 25,30 | 25,70 | 2,39% | - |
| 04.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 03.07.2025 | 25,30 | 25,70 | 25,10 | 25,30 | -0,39% | - |
| 02.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 300,00 |
| 01.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 11,00 |
| 30.06.2025 | 25,20 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 27.06.2025 | 24,70 | 25,10 | 24,30 | 25,10 | 1,62% | - |
| 26.06.2025 | 24,60 | 24,90 | 24,30 | 24,70 | -1,20% | - |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 17,00 |
| 24.06.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 2,45% | - |
| 23.06.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 20.06.2025 | 24,40 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 19.06.2025 | 24,60 | 24,60 | 24,40 | 24,50 | -1,61% | - |
| 18.06.2025 | 25,00 | 25,10 | 24,50 | 24,90 | -1,58% | - |
| 17.06.2025 | 25,10 | 25,30 | 24,70 | 25,30 | -1,17% | - |
| 16.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 2,00 |
| 13.06.2025 | 25,70 | 26,10 | 25,50 | 25,50 | -2,67% | - |
| 12.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,32% | 38,00 |
| 11.06.2025 | 27,30 | 27,70 | 26,70 | 27,10 | -2,87% | - |
| 10.06.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 0,00% | - |
| 09.06.2025 | 27,10 | 27,90 | 27,00 | 27,90 | 1,82% | - |
| 06.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | 5,00 |
| 05.06.2025 | 27,40 | 27,50 | 26,70 | 27,10 | -1,45% | - |
| 04.06.2025 | 27,30 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 03.06.2025 | 26,30 | 27,10 | 26,30 | 27,10 | 3,83% | - |
| 02.06.2025 | 26,50 | 26,90 | 25,70 | 26,10 | -0,76% | - |
| 30.05.2025 | 26,30 | 26,70 | 25,90 | 26,30 | 0,77% | - |
| 29.05.2025 | 26,30 | 26,50 | 25,90 | 26,10 | 0,77% | - |
| 28.05.2025 | 26,10 | 26,30 | 25,80 | 25,90 | 1,97% | - |
| 27.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 731,00 |
| 26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 25,00 |
| 23.05.2025 | 25,50 | 26,00 | 24,90 | 25,10 | -3,46% | - |
| 22.05.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 6,12% | 433,00 |
| 21.05.2025 | 25,30 | 25,50 | 24,50 | 24,50 | -2,39% | - |
| 20.05.2025 | 24,70 | 25,30 | 24,60 | 25,10 | 2,45% | - |
| 19.05.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -1,21% | - |