24,700€
-0,40%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 24,70 | 24,90 | 24,10 | 24,50 | -2,00% | - |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 17,00 |
| 24.06.2025 | 24,70 | 25,10 | 24,60 | 25,10 | 1,62% | - |
| 23.06.2025 | 24,30 | 24,70 | 24,10 | 24,70 | 1,65% | - |
| 20.06.2025 | 24,60 | 24,80 | 24,30 | 24,30 | -0,41% | - |
| 19.06.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 18.06.2025 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 17.06.2025 | 25,20 | 25,30 | 24,70 | 24,90 | -2,73% | - |
| 16.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 2,00 |
| 13.06.2025 | 25,60 | 25,90 | 25,30 | 25,30 | -3,44% | - |
| 12.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 38,00 |
| 11.06.2025 | 27,30 | 27,70 | 26,50 | 26,50 | -2,93% | - |
| 10.06.2025 | 27,70 | 28,10 | 27,30 | 27,30 | -1,44% | - |
| 09.06.2025 | 27,10 | 27,90 | 27,10 | 27,70 | 1,09% | - |
| 06.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 5,00 |
| 05.06.2025 | 27,40 | 27,50 | 26,90 | 26,90 | -1,47% | - |
| 04.06.2025 | 27,30 | 27,70 | 27,10 | 27,30 | 0,00% | - |
| 03.06.2025 | 26,30 | 27,30 | 26,30 | 27,30 | 3,80% | - |
| 02.06.2025 | 26,50 | 26,80 | 25,70 | 26,30 | -2,23% | - |
| 30.05.2025 | 26,30 | 26,90 | 25,80 | 26,90 | 3,07% | - |
| 29.05.2025 | 26,50 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 28.05.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 2,76% | - |
| 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 | 1,20% | 25,00 |
| 23.05.2025 | 25,40 | 25,90 | 24,70 | 24,90 | -4,23% | - |
| 22.05.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 7,00% | 433,00 |
| 21.05.2025 | 25,30 | 25,50 | 24,10 | 24,30 | -4,71% | - |
| 20.05.2025 | 24,70 | 25,50 | 24,70 | 25,50 | 2,41% | - |
| 19.05.2025 | 24,80 | 24,90 | 24,30 | 24,90 | 0,40% | - |
| 16.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | 25,00 |
| 15.05.2025 | 25,50 | 25,70 | 24,90 | 25,10 | -2,71% | - |
| 14.05.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 6,61% | 107,00 |
| 13.05.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -2,02% | 43,00 |
| 12.05.2025 | 23,20 | 24,90 | 23,20 | 24,70 | 7,39% | - |
| 09.05.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | 21,00 |
| 08.05.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | 10,00 |
| 07.05.2025 | 23,00 | 23,00 | 21,60 | 21,60 | -4,42% | 336,00 |
| 06.05.2025 | 24,20 | 24,20 | 22,00 | 22,60 | -17,52% | 4.770,00 |
| 05.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | 600,00 |
| 02.05.2025 | 27,70 | 28,30 | 27,50 | 27,70 | 1,09% | - |
| 30.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 340,00 |
| 29.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 5,00 |
| 28.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 249,00 |
| 25.04.2025 | 28,00 | 28,00 | 27,00 | 27,20 | 0,00% | 2.488,00 |
| 24.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 249,00 |
| 23.04.2025 | 26,60 | 27,80 | 26,30 | 27,10 | 4,23% | - |
| 22.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 498,00 |
| 17.04.2025 | 27,40 | 27,50 | 26,50 | 26,50 | -2,57% | - |
| 16.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 15,00 |
| 15.04.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 873,00 |
| 14.04.2025 | 27,80 | 27,80 | 27,40 | 27,80 | 2,21% | 1.847,00 |
| 11.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 200,00 |
| 10.04.2025 | 29,60 | 29,60 | 27,60 | 27,80 | -6,08% | 1.262,00 |
| 09.04.2025 | 27,40 | 29,60 | 27,40 | 29,60 | 7,25% | 750,00 |
| 08.04.2025 | 28,60 | 28,60 | 27,60 | 27,60 | -3,50% | 1.343,00 |
| 07.04.2025 | 27,40 | 28,60 | 27,40 | 28,60 | -2,72% | 365,00 |
| 04.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,85% | 135,00 |
| 03.04.2025 | 31,70 | 31,80 | 30,10 | 30,90 | -3,44% | - |
| 02.04.2025 | 32,20 | 33,00 | 32,00 | 32,00 | -2,44% | 202,00 |
| 01.04.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,55% | 1.650,00 |
| 31.03.2025 | 32,30 | 32,50 | 31,70 | 32,30 | 0,31% | - |
| 28.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 425,00 |
| 27.03.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 0,93% | 335,00 |
| 26.03.2025 | 32,10 | 32,10 | 31,70 | 32,10 | 0,63% | - |
| 25.03.2025 | 32,50 | 32,50 | 31,50 | 31,90 | -1,54% | - |
| 24.03.2025 | 31,60 | 32,60 | 31,60 | 32,40 | 3,18% | 3,00 |
| 21.03.2025 | 32,10 | 32,10 | 31,10 | 31,40 | -2,18% | - |
| 20.03.2025 | 31,90 | 32,40 | 31,60 | 32,10 | 3,55% | - |
| 19.03.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,64% | 34,00 |
| 18.03.2025 | 30,30 | 30,60 | 29,90 | 30,50 | 0,66% | - |
| 17.03.2025 | 30,10 | 30,50 | 29,90 | 30,30 | 0,00% | - |
| 14.03.2025 | 29,70 | 30,70 | 29,70 | 30,30 | -0,98% | - |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 46,00 |
| 12.03.2025 | 32,90 | 33,10 | 29,50 | 30,70 | -6,12% | - |
| 11.03.2025 | 33,10 | 33,30 | 32,50 | 32,70 | -4,39% | - |
| 10.03.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 0,29% | 14,00 |
| 07.03.2025 | 34,40 | 35,10 | 33,70 | 34,10 | -1,16% | - |
| 06.03.2025 | 35,00 | 35,70 | 34,30 | 34,50 | -3,09% | - |
| 05.03.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 0,85% | 82,00 |
| 04.03.2025 | 35,90 | 36,10 | 35,10 | 35,30 | -2,22% | - |
| 03.03.2025 | 36,60 | 36,90 | 35,90 | 36,10 | -1,10% | - |
| 28.02.2025 | 37,00 | 37,20 | 36,40 | 36,50 | -1,62% | - |
| 27.02.2025 | 38,00 | 38,40 | 37,10 | 37,10 | -2,11% | - |
| 26.02.2025 | 37,70 | 38,50 | 37,50 | 37,90 | 1,07% | - |
| 25.02.2025 | 38,10 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 24.02.2025 | 38,00 | 38,50 | 37,50 | 37,90 | 0,00% | - |
| 21.02.2025 | 37,80 | 38,30 | 37,60 | 37,90 | 0,00% | - |
| 20.02.2025 | 38,40 | 38,50 | 37,30 | 37,90 | -2,07% | - |
| 19.02.2025 | 38,30 | 38,90 | 37,90 | 38,70 | 3,48% | - |
| 18.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 237,00 |
| 17.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,27% | 2,00 |
| 14.02.2025 | 38,50 | 38,90 | 37,50 | 37,50 | -2,09% | - |
| 13.02.2025 | 38,90 | 39,50 | 37,90 | 38,30 | -1,54% | - |
| 12.02.2025 | 39,90 | 39,90 | 37,50 | 38,90 | -6,04% | - |
| 11.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 7,25% | 276,00 |
| 10.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 11,00 |
| 07.02.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 1,58% | 825,00 |
| 06.02.2025 | 41,60 | 45,00 | 38,00 | 38,00 | -11,42% | 1.311,00 |
| 05.02.2025 | 42,10 | 44,70 | 42,00 | 42,90 | 2,14% | - |
| 04.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 650,00 |