43,700€
-4,59%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,70 | 45,40 | 43,50 | 43,50 | -5,02% | - |
| 03.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,10% | 8,00 |
| 02.12.2024 | 44,20 | 45,60 | 43,90 | 45,30 | 3,42% | - |
| 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 | 0,22% | - |
| 27.11.2024 | 43,40 | 45,90 | 42,90 | 45,90 | 7,24% | - |
| 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 | 2,51% | 245,00 |
| 22.11.2024 | 42,10 | 43,90 | 41,80 | 43,90 | 8,13% | - |
| 21.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | 34,00 |
| 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 | -7,13% | 315,00 |
| 18.11.2024 | 43,40 | 44,50 | 42,80 | 43,50 | 0,00% | - |
| 15.11.2024 | 44,00 | 44,50 | 43,50 | 43,50 | -5,84% | - |
| 14.11.2024 | 44,40 | 46,20 | 44,40 | 46,20 | 1,99% | 151,00 |
| 13.11.2024 | 46,00 | 46,40 | 45,10 | 45,30 | -1,31% | - |
| 12.11.2024 | 45,90 | 47,00 | 45,80 | 45,90 | 0,44% | - |
| 11.11.2024 | 46,80 | 47,90 | 45,30 | 45,70 | -2,56% | - |
| 08.11.2024 | 48,70 | 49,10 | 46,70 | 46,90 | -2,90% | - |
| 07.11.2024 | 49,00 | 49,30 | 47,70 | 48,30 | -1,02% | - |
| 06.11.2024 | 47,20 | 49,20 | 47,00 | 48,80 | 7,25% | - |
| 05.11.2024 | 44,60 | 45,90 | 44,10 | 45,50 | 1,11% | - |
| 04.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 128,00 |
| 01.11.2024 | 44,40 | 45,20 | 44,40 | 45,20 | 3,20% | 24,00 |
| 31.10.2024 | 44,60 | 44,60 | 43,80 | 43,80 | -9,88% | 65,00 |
| 30.10.2024 | 38,00 | 50,50 | 37,40 | 48,60 | 29,95% | 379,00 |
| 29.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 51,00 |
| 28.10.2024 | 36,70 | 38,10 | 36,60 | 37,30 | 2,19% | - |
| 25.10.2024 | 36,20 | 36,80 | 36,20 | 36,50 | 0,55% | - |
| 24.10.2024 | 36,90 | 37,30 | 36,10 | 36,30 | -2,16% | - |
| 23.10.2024 | 37,90 | 38,10 | 36,70 | 37,10 | -3,13% | - |
| 22.10.2024 | 37,30 | 38,50 | 37,20 | 38,30 | 2,13% | - |
| 21.10.2024 | 37,80 | 38,10 | 37,30 | 37,50 | -1,57% | - |
| 18.10.2024 | 38,20 | 38,50 | 37,90 | 38,10 | -0,52% | - |
| 17.10.2024 | 39,10 | 39,50 | 38,10 | 38,30 | -2,05% | - |
| 16.10.2024 | 38,90 | 39,90 | 38,90 | 39,10 | 0,00% | - |
| 15.10.2024 | 39,30 | 39,70 | 38,90 | 39,10 | 0,00% | - |
| 14.10.2024 | 39,00 | 39,80 | 38,90 | 39,10 | 1,82% | - |
| 11.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,26% | 200,00 |
| 10.10.2024 | 39,30 | 39,50 | 38,20 | 38,50 | -2,04% | - |
| 09.10.2024 | 39,10 | 39,80 | 39,10 | 39,30 | 0,00% | - |
| 08.10.2024 | 38,50 | 39,70 | 38,20 | 39,30 | 0,77% | - |
| 07.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 3,00 |
| 04.10.2024 | 37,70 | 38,90 | 37,60 | 38,70 | 2,65% | - |
| 03.10.2024 | 38,30 | 38,30 | 37,50 | 37,70 | -1,57% | - |
| 02.10.2024 | 38,20 | 38,50 | 37,70 | 38,30 | -1,29% | - |
| 01.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,27% | 12,00 |
| 30.09.2024 | 38,50 | 39,50 | 38,20 | 39,30 | 2,08% | - |
| 27.09.2024 | 37,90 | 39,10 | 37,90 | 38,50 | 1,58% | - |
| 26.09.2024 | 38,30 | 38,90 | 37,90 | 37,90 | -0,26% | - |
| 25.09.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -1,30% | 14,00 |
| 24.09.2024 | 39,70 | 39,90 | 38,30 | 38,50 | -2,28% | - |
| 23.09.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -1,25% | 14,00 |
| 20.09.2024 | 38,90 | 39,90 | 38,50 | 39,90 | 3,10% | - |
| 19.09.2024 | 38,70 | 39,50 | 38,30 | 38,70 | -5,61% | - |
| 18.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,74% | 58,00 |
| 17.09.2024 | 40,30 | 41,00 | 39,90 | 40,30 | 0,00% | - |
| 16.09.2024 | 38,90 | 40,50 | 38,50 | 40,30 | 3,60% | - |
| 13.09.2024 | 38,70 | 39,40 | 38,60 | 38,90 | 0,52% | - |
| 12.09.2024 | 39,10 | 39,50 | 38,60 | 38,70 | 0,26% | - |
| 11.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,78% | 350,00 |
| 10.09.2024 | 40,30 | 40,90 | 39,30 | 39,30 | -2,48% | - |
| 09.09.2024 | 41,00 | 41,70 | 39,30 | 40,30 | -1,47% | - |
| 06.09.2024 | 40,10 | 40,90 | 39,60 | 40,90 | 2,25% | - |
| 05.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,76% | 6,00 |
| 04.09.2024 | 39,70 | 39,90 | 39,20 | 39,70 | 0,51% | - |
| 03.09.2024 | 40,10 | 40,60 | 38,90 | 39,50 | -2,71% | - |
| 02.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | 10,00 |
| 30.08.2024 | 40,90 | 41,50 | 40,10 | 40,10 | -1,96% | - |
| 29.08.2024 | 40,70 | 41,30 | 40,60 | 40,90 | 0,49% | - |
| 28.08.2024 | 40,70 | 40,90 | 40,10 | 40,70 | 0,00% | - |
| 27.08.2024 | 40,70 | 40,70 | 40,10 | 40,70 | 0,25% | - |
| 26.08.2024 | 39,60 | 40,60 | 39,60 | 40,60 | 1,25% | 258,00 |
| 23.08.2024 | 38,30 | 40,70 | 37,20 | 40,10 | 4,70% | - |
| 22.08.2024 | 39,00 | 39,50 | 37,90 | 38,30 | -1,54% | - |
| 21.08.2024 | 37,90 | 38,90 | 37,70 | 38,90 | 2,64% | - |
| 20.08.2024 | 38,90 | 38,90 | 37,70 | 37,90 | -0,26% | - |
| 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 | 1,31% | 354,00 |
| 13.08.2024 | 37,00 | 38,30 | 36,80 | 38,10 | 3,81% | - |
| 12.08.2024 | 37,40 | 37,50 | 36,40 | 36,70 | -2,13% | - |
| 09.08.2024 | 36,80 | 37,70 | 36,40 | 37,50 | 6,53% | - |
| 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 | 27,10 | 27,70 | 26,30 | 26,90 | -1,47% | - |
| 30.07.2024 | 26,20 | 27,30 | 26,10 | 27,30 | 3,80% | - |
| 29.07.2024 | 27,10 | 27,70 | 26,10 | 26,30 | -2,23% | - |
| 26.07.2024 | 27,10 | 27,90 | 26,90 | 26,90 | -0,74% | - |
| 25.07.2024 | 27,30 | 28,00 | 26,90 | 27,10 | -0,73% | - |
| 24.07.2024 | 27,10 | 27,80 | 26,60 | 27,30 | 1,87% | - |
| 23.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 4,28% | 40,00 |
| 22.07.2024 | 25,30 | 25,70 | 24,90 | 25,70 | 1,58% | - |
| 19.07.2024 | 25,30 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 18.07.2024 | 26,30 | 26,80 | 25,30 | 25,30 | -3,07% | - |