28,700€
4,36%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |