31,600€
0,32%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32,20 | 32,30 | 31,50 | 31,50 | -2,17% | - |
| 25.11.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 2,55% | 46,00 |
| 24.11.2025 | 31,30 | 31,40 | 31,30 | 31,40 | -1,57% | - |
| 21.11.2025 | 29,80 | 31,90 | 29,10 | 31,90 | 7,77% | - |
| 20.11.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -1,00% | 40,00 |
| 19.11.2025 | 29,80 | 30,10 | 29,50 | 29,90 | 0,34% | - |
| 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 | -1,57% | 38,00 |
| 12.11.2025 | 32,00 | 32,40 | 31,70 | 31,90 | -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 | 2,61% | 15,00 |
| 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 | 29,50 | 28,90 | 29,30 | 1,74% | - |
| 31.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 32,00 |
| 30.10.2025 | 26,40 | 29,60 | 26,40 | 29,00 | 13,28% | 566,00 |
| 29.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | 38,00 |
| 27.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 366,00 |
| 24.10.2025 | 26,70 | 26,90 | 26,50 | 26,90 | 0,00% | - |
| 23.10.2025 | 26,50 | 26,90 | 25,90 | 26,90 | 0,00% | - |
| 22.10.2025 | 26,90 | 26,90 | 26,70 | 26,90 | 3,86% | - |
| 20.10.2025 | 25,70 | 26,30 | 25,50 | 25,90 | 5,28% | - |
| 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 | 2,75% | 200,00 |
| 15.10.2025 | 25,50 | 26,10 | 25,50 | 25,50 | 0,39% | - |
| 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 | -1,89% | 1.701,00 |
| 03.10.2025 | 25,60 | 26,90 | 25,50 | 26,50 | 4,33% | - |
| 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 | -2,56% | 3.700,00 |
| 17.09.2025 | 27,50 | 27,60 | 27,30 | 27,30 | 0,37% | - |
| 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 | 0,00% | 1.221,00 |
| 12.09.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -0,37% | 1.410,00 |
| 05.09.2025 | 28,40 | 28,60 | 27,30 | 27,30 | -4,21% | - |
| 04.09.2025 | 28,30 | 28,50 | 27,70 | 28,50 | 1,42% | - |
| 03.09.2025 | 27,50 | 28,10 | 27,50 | 28,10 | 1,44% | - |
| 02.09.2025 | 27,80 | 28,10 | 27,30 | 27,70 | -0,36% | - |
| 01.09.2025 | 27,80 | 27,90 | 27,70 | 27,80 | -0,36% | - |
| 29.08.2025 | 28,40 | 28,70 | 27,70 | 27,90 | -2,11% | - |
| 28.08.2025 | 28,70 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 27.08.2025 | 28,20 | 28,70 | 28,10 | 28,50 | 1,42% | - |
| 26.08.2025 | 28,50 | 28,50 | 27,90 | 28,10 | -0,35% | - |
| 25.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,74% | 379,00 |
| 22.08.2025 | 27,50 | 28,70 | 27,30 | 28,70 | 4,36% | - |
| 21.08.2025 | 27,30 | 27,70 | 27,00 | 27,50 | 1,48% | - |
| 20.08.2025 | 27,40 | 27,60 | 27,10 | 27,10 | -0,73% | - |
| 19.08.2025 | 27,10 | 27,70 | 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 | -1,11% | 2,00 |
| 14.08.2025 | 26,70 | 27,50 | 26,50 | 27,10 | 0,74% | - |
| 13.08.2025 | 26,90 | 27,30 | 26,30 | 26,90 | 0,00% | - |
| 12.08.2025 | 26,50 | 27,30 | 26,50 | 26,90 | 1,51% | - |
| 11.08.2025 | 26,50 | 27,10 | 26,50 | 26,50 | 0,38% | - |
| 08.08.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -1,12% | 1.702,00 |
| 07.08.2025 | 26,70 | 27,10 | 26,30 | 26,70 | 0,00% | - |
| 06.08.2025 | 26,50 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 05.08.2025 | 26,30 | 26,70 | 25,90 | 26,30 | -1,87% | - |
| 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 | 2,07% | 98,00 |
| 25.07.2025 | 24,00 | 24,20 | 23,70 | 24,10 | 0,84% | - |
| 24.07.2025 | 23,90 | 24,40 | 23,70 | 23,90 | -0,42% | - |
| 23.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 3,00 |
| 22.07.2025 | 23,90 | 24,70 | 23,90 | 24,10 | 2,12% | - |
| 21.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 428,00 |
| 18.07.2025 | 24,10 | 24,40 | 23,10 | 23,10 | -4,15% | - |
| 17.07.2025 | 23,90 | 24,50 | 23,60 | 24,10 | 1,26% | - |
| 16.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 17,00 |
| 15.07.2025 | 23,60 | 24,20 | 23,30 | 23,50 | -2,89% | - |
| 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 | -3,53% | 19,00 |
| 10.07.2025 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 09.07.2025 | 25,30 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 08.07.2025 | 24,60 | 25,70 | 24,50 | 25,30 | 2,43% | - |
| 07.07.2025 | 25,30 | 25,90 | 24,50 | 24,70 | -1,59% | - |
| 04.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 03.07.2025 | 25,30 | 25,70 | 25,10 | 25,50 | 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 | 25,30 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 27.06.2025 | 24,70 | 25,30 | 24,40 | 25,10 | 2,45% | - |