37,200€
0,54%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 38,00 | 38,00 | 37,20 | 37,20 | 0,54% | 290,00 |
| 06.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,33% | 20,00 |
| 05.05.2026 | 37,30 | 37,80 | 37,10 | 37,50 | 2,46% | - |
| 04.05.2026 | 36,40 | 37,00 | 36,00 | 36,60 | 3,98% | - |
| 30.04.2026 | 37,20 | 37,20 | 35,20 | 35,20 | -11,11% | 21,00 |
| 29.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | 14,00 |
| 28.04.2026 | 35,60 | 41,00 | 35,20 | 38,20 | 19,38% | 763,00 |
| 27.04.2026 | 31,80 | 32,20 | 31,60 | 32,00 | 0,31% | - |
| 24.04.2026 | 31,60 | 32,10 | 30,70 | 31,90 | 1,27% | - |
| 23.04.2026 | 31,10 | 31,50 | 30,90 | 31,50 | 0,96% | - |
| 22.04.2026 | 31,00 | 31,20 | 31,00 | 31,20 | -4,00% | 138,00 |
| 21.04.2026 | 32,10 | 32,50 | 32,00 | 32,50 | -1,52% | - |
| 20.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,17% | 20,00 |
| 17.04.2026 | 32,00 | 33,10 | 31,70 | 32,30 | 1,25% | - |
| 16.04.2026 | 31,90 | 32,30 | 31,60 | 31,90 | 0,95% | - |
| 15.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 6,00 |
| 14.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | 9,00 |
| 13.04.2026 | 29,30 | 29,50 | 28,80 | 29,00 | 0,35% | - |
| 10.04.2026 | 30,30 | 30,70 | 28,90 | 28,90 | -4,93% | - |
| 09.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 35,00 |
| 08.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | 250,00 |
| 07.04.2026 | 29,60 | 29,70 | 29,40 | 29,60 | -0,34% | - |
| 02.04.2026 | 29,10 | 29,70 | 28,50 | 29,70 | 2,77% | - |
| 01.04.2026 | 29,00 | 29,30 | 28,70 | 28,90 | 1,76% | - |
| 31.03.2026 | 28,40 | 28,50 | 28,40 | 28,40 | -0,70% | - |
| 30.03.2026 | 28,60 | 28,70 | 28,50 | 28,60 | 0,00% | - |
| 27.03.2026 | 29,60 | 29,60 | 28,60 | 28,60 | -6,54% | 139,00 |
| 26.03.2026 | 30,30 | 30,90 | 29,90 | 30,60 | 0,99% | - |
| 25.03.2026 | 29,90 | 30,50 | 29,70 | 30,30 | 2,02% | - |
| 24.03.2026 | 29,50 | 29,90 | 28,80 | 29,70 | 3,48% | - |
| 23.03.2026 | 28,70 | 28,70 | 28,50 | 28,70 | -0,69% | - |
| 20.03.2026 | 28,90 | 29,20 | 27,90 | 28,90 | 0,00% | - |
| 19.03.2026 | 29,70 | 29,80 | 28,90 | 28,90 | -5,25% | - |
| 18.03.2026 | 30,50 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 17.03.2026 | 29,70 | 30,90 | 29,50 | 30,50 | 1,67% | - |
| 16.03.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,33% | 107,00 |
| 13.03.2026 | 30,50 | 30,70 | 29,70 | 30,10 | -1,31% | - |
| 12.03.2026 | 32,30 | 32,30 | 30,30 | 30,50 | -6,15% | - |
| 11.03.2026 | 33,50 | 34,20 | 32,30 | 32,50 | -2,99% | - |
| 10.03.2026 | 34,50 | 34,50 | 33,50 | 33,50 | -1,47% | - |
| 09.03.2026 | 34,20 | 34,20 | 34,00 | 34,00 | -4,76% | 221,00 |
| 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 | 1,44% | 20,00 |
| 27.02.2026 | 35,40 | 35,60 | 34,70 | 34,70 | -2,25% | - |
| 26.02.2026 | 35,00 | 36,10 | 34,50 | 35,50 | 1,14% | - |
| 25.02.2026 | 34,20 | 35,10 | 34,00 | 35,10 | 2,93% | - |
| 24.02.2026 | 33,70 | 34,50 | 33,10 | 34,10 | 3,96% | 20,00 |
| 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 | 0,93% | - |
| 21.01.2026 | 42,00 | 43,30 | 41,70 | 43,10 | 2,62% | - |
| 20.01.2026 | 42,80 | 42,80 | 42,00 | 42,00 | -2,33% | 281,00 |
| 19.01.2026 | 43,10 | 43,10 | 43,00 | 43,00 | -1,15% | - |
| 16.01.2026 | 44,40 | 44,40 | 43,50 | 43,50 | -0,91% | - |
| 15.01.2026 | 43,50 | 44,30 | 43,20 | 43,90 | 0,23% | - |
| 14.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 40,00 |
| 13.01.2026 | 43,90 | 44,20 | 43,50 | 44,10 | 1,15% | - |
| 12.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 114,00 |
| 09.01.2026 | 43,50 | 44,10 | 43,20 | 43,50 | 1,16% | - |
| 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 | 0,25% | - |
| 05.01.2026 | 39,10 | 40,20 | 38,60 | 40,10 | 5,25% | - |
| 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 | -1,36% | 10,00 |
| 15.12.2025 | 37,10 | 37,80 | 36,20 | 36,90 | -0,81% | - |
| 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 |