35,400€
-0,84%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,20 | 35,40 | 35,10 | 35,20 | -1,40% | - |
| 06.03.2026 | 36,40 | 36,70 | 35,20 | 35,70 | 0,28% | - |
| 05.03.2026 | 35,60 | 36,00 | 35,60 | 35,60 | -1,39% | - |
| 04.03.2026 | 35,10 | 36,10 | 35,00 | 36,10 | 3,74% | - |
| 03.03.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | 126,00 |
| 02.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | 20,00 |
| 25.02.2026 | 34,20 | 35,10 | 34,00 | 35,10 | 7,01% | - |
| 23.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | 155,00 |
| 20.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 6,29% | 1.000,00 |
| 19.02.2026 | 32,40 | 32,40 | 31,80 | 31,80 | -0,62% | 57,00 |
| 18.02.2026 | 32,20 | 32,20 | 32,00 | 32,00 | 3,56% | 808,00 |
| 17.02.2026 | 30,80 | 30,90 | 30,70 | 30,90 | -0,96% | - |
| 16.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 10,00 |
| 13.02.2026 | 30,50 | 30,60 | 30,20 | 30,40 | -6,17% | - |
| 12.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 16,00 |
| 11.02.2026 | 32,80 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 10.02.2026 | 31,00 | 33,00 | 30,60 | 33,00 | 5,77% | 11,00 |
| 09.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 0,00% | 76,00 |
| 06.02.2026 | 33,40 | 33,40 | 31,20 | 31,20 | -4,29% | 632,00 |
| 05.02.2026 | 34,20 | 34,80 | 32,60 | 32,60 | -19,11% | 210,00 |
| 04.02.2026 | 39,10 | 40,30 | 38,90 | 40,30 | 1,26% | - |
| 03.02.2026 | 41,80 | 41,80 | 39,80 | 39,80 | -6,13% | 32,00 |
| 02.02.2026 | 40,60 | 42,40 | 40,30 | 42,40 | 3,41% | - |
| 30.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 100,00 |
| 29.01.2026 | 40,90 | 41,50 | 40,40 | 40,60 | -1,46% | - |
| 28.01.2026 | 41,60 | 42,00 | 41,00 | 41,20 | -0,72% | - |
| 27.01.2026 | 42,40 | 42,90 | 41,50 | 41,50 | -1,66% | - |
| 26.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,63% | 50,00 |
| 23.01.2026 | 43,80 | 43,80 | 42,90 | 42,90 | -1,38% | - |
| 22.01.2026 | 43,30 | 43,50 | 43,20 | 43,50 | 3,57% | - |
| 20.01.2026 | 42,80 | 42,80 | 42,00 | 42,00 | -4,11% | 281,00 |
| 14.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 40,00 |
| 12.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 114,00 |
| 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 | -1,49% | 15,00 |
| 06.01.2026 | 39,90 | 40,20 | 39,80 | 40,20 | 5,51% | - |
| 02.01.2026 | 38,80 | 38,90 | 38,10 | 38,10 | -1,80% | - |
| 30.12.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -1,27% | 6,00 |
| 29.12.2025 | 39,50 | 39,50 | 38,90 | 39,30 | 1,81% | - |
| 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 | 1,02% | 137,00 |
| 17.12.2025 | 38,30 | 39,50 | 38,10 | 39,20 | 7,69% | - |
| 16.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 10,00 |
| 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 | 5,81% | 510,00 |
| 04.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 16,00 |
| 03.12.2025 | 33,20 | 34,10 | 33,00 | 33,90 | 8,65% | - |
| 02.12.2025 | 31,10 | 31,40 | 31,10 | 31,20 | -1,58% | - |
| 28.11.2025 | 31,70 | 31,90 | 31,70 | 31,70 | 0,63% | - |
| 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% | - |