32,526$
-0,38%
Echtzeit-Aktienkurs Omnicell
Bid:
Ask:
Aktienkurse zur Omnicell Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 32,70 | 33,38 | 32,06 | 32,59 | -0,18% | 315.341,00 |
30.05.2024 | 32,24 | 33,32 | 32,01 | 32,65 | 2,51% | 297.423,00 |
29.05.2024 | 31,74 | 32,31 | 31,42 | 31,85 | -1,73% | 319.965,00 |
28.05.2024 | 32,85 | 33,25 | 31,90 | 32,41 | -0,67% | 263.131,00 |
24.05.2024 | 32,12 | 33,12 | 31,19 | 32,63 | 2,93% | 475.305,00 |
23.05.2024 | 32,22 | 32,26 | 31,50 | 31,70 | -1,67% | 552.367,00 |
22.05.2024 | 31,64 | 32,41 | 31,42 | 32,24 | 1,03% | 316.688,00 |
21.05.2024 | 30,56 | 31,98 | 30,56 | 31,91 | 3,84% | 376.120,00 |
20.05.2024 | 30,28 | 31,08 | 30,04 | 30,73 | 0,95% | 407.131,00 |
17.05.2024 | 31,58 | 31,64 | 30,16 | 30,44 | -3,85% | 460.062,00 |
16.05.2024 | 29,80 | 31,77 | 29,46 | 31,66 | 5,99% | 506.144,00 |
15.05.2024 | 30,83 | 31,40 | 29,45 | 29,87 | -1,35% | 443.064,00 |
14.05.2024 | 31,49 | 32,38 | 29,80 | 30,28 | -1,69% | 510.155,00 |
13.05.2024 | 30,35 | 31,40 | 30,27 | 30,80 | 2,26% | 465.784,00 |
10.05.2024 | 30,41 | 31,15 | 29,35 | 30,12 | -0,43% | 537.091,00 |
09.05.2024 | 29,95 | 30,45 | 29,84 | 30,25 | 0,97% | 679.330,00 |
08.05.2024 | 30,09 | 30,26 | 29,75 | 29,96 | -1,15% | 357.297,00 |
07.05.2024 | 29,90 | 30,68 | 29,66 | 30,31 | 1,10% | 368.099,00 |
06.05.2024 | 30,22 | 30,31 | 29,51 | 29,98 | -0,50% | 628.069,00 |
03.05.2024 | 29,87 | 30,74 | 29,35 | 30,13 | 2,87% | 865.887,00 |
02.05.2024 | 27,17 | 29,64 | 26,89 | 29,29 | 7,57% | 604.893,00 |
01.05.2024 | 26,88 | 27,72 | 26,59 | 27,23 | 1,57% | 459.822,00 |
30.04.2024 | 26,95 | 27,42 | 26,63 | 26,81 | -2,15% | 491.090,00 |
29.04.2024 | 27,90 | 28,36 | 27,19 | 27,40 | -1,65% | 424.928,00 |
26.04.2024 | 27,27 | 28,28 | 27,27 | 27,86 | 2,69% | 393.193,00 |
25.04.2024 | 27,25 | 27,44 | 26,74 | 27,13 | -1,09% | 500.170,00 |
24.04.2024 | 28,22 | 28,35 | 27,07 | 27,43 | -3,62% | 486.690,00 |
23.04.2024 | 28,00 | 29,31 | 27,84 | 28,46 | 0,99% | 439.969,00 |
22.04.2024 | 27,87 | 28,30 | 27,39 | 28,18 | 1,26% | 450.072,00 |
19.04.2024 | 27,26 | 27,97 | 27,26 | 27,83 | 2,02% | 331.952,00 |
18.04.2024 | 26,34 | 27,32 | 26,26 | 27,28 | 3,84% | 322.456,00 |
17.04.2024 | 26,86 | 27,17 | 26,14 | 26,27 | -1,35% | 412.388,00 |
16.04.2024 | 26,58 | 27,27 | 26,42 | 26,63 | -0,89% | 322.939,00 |
15.04.2024 | 27,20 | 27,34 | 26,62 | 26,87 | -1,14% | 343.393,00 |
12.04.2024 | 27,15 | 27,22 | 26,72 | 27,18 | -0,51% | 472.513,00 |
11.04.2024 | 27,95 | 28,03 | 27,07 | 27,32 | -0,44% | 307.034,00 |
10.04.2024 | 27,47 | 27,80 | 26,56 | 27,44 | -4,19% | 443.530,00 |
09.04.2024 | 28,00 | 29,03 | 27,89 | 28,64 | 2,65% | 373.128,00 |
08.04.2024 | 27,78 | 27,94 | 27,29 | 27,90 | 1,38% | 247.825,00 |
05.04.2024 | 27,41 | 27,82 | 27,38 | 27,52 | -0,25% | 312.637,00 |
04.04.2024 | 27,89 | 28,46 | 27,48 | 27,59 | 0,07% | 383.712,00 |
03.04.2024 | 27,49 | 27,96 | 27,32 | 27,57 | -0,65% | 285.263,00 |
02.04.2024 | 28,12 | 28,12 | 27,05 | 27,75 | -3,07% | 669.555,00 |
01.04.2024 | 29,30 | 29,40 | 28,33 | 28,63 | -2,05% | 385.578,00 |
28.03.2024 | 29,20 | 29,71 | 28,38 | 29,23 | -0,03% | 447.440,00 |
27.03.2024 | 28,23 | 29,24 | 27,98 | 29,24 | 4,84% | 410.633,00 |
26.03.2024 | 28,68 | 28,74 | 27,71 | 27,89 | -1,80% | 624.318,00 |
25.03.2024 | 27,94 | 28,44 | 27,94 | 28,40 | 1,68% | 307.540,00 |
22.03.2024 | 28,53 | 28,95 | 27,92 | 27,93 | -1,79% | 402.481,00 |
21.03.2024 | 28,25 | 28,91 | 28,12 | 28,44 | 1,83% | 448.054,00 |
20.03.2024 | 27,70 | 27,99 | 26,89 | 27,93 | 1,05% | 773.499,00 |
19.03.2024 | 27,43 | 28,01 | 27,16 | 27,64 | 0,62% | 449.009,00 |
18.03.2024 | 27,86 | 27,99 | 26,85 | 27,47 | -0,79% | 668.223,00 |
15.03.2024 | 27,38 | 28,19 | 26,94 | 27,69 | 0,36% | 1.675.121,00 |
14.03.2024 | 27,68 | 28,24 | 27,20 | 27,59 | -0,61% | 460.856,00 |
13.03.2024 | 27,81 | 28,83 | 27,68 | 27,76 | -1,14% | 396.382,00 |
12.03.2024 | 28,56 | 28,71 | 27,86 | 28,08 | -0,71% | 395.944,00 |
11.03.2024 | 28,44 | 29,18 | 27,88 | 28,28 | -0,95% | 513.680,00 |
08.03.2024 | 28,31 | 28,81 | 28,30 | 28,55 | 1,75% | 629.230,00 |
07.03.2024 | 28,17 | 28,68 | 27,68 | 28,06 | 0,86% | 423.494,00 |
06.03.2024 | 26,72 | 28,14 | 26,45 | 27,82 | 5,30% | 639.763,00 |
05.03.2024 | 26,31 | 26,81 | 26,23 | 26,42 | -0,56% | 323.349,00 |
04.03.2024 | 26,13 | 26,60 | 25,69 | 26,57 | 0,80% | 626.397,00 |
01.03.2024 | 26,50 | 26,68 | 25,92 | 26,36 | 0,46% | 532.728,00 |
29.02.2024 | 26,52 | 26,91 | 25,83 | 26,24 | 0,27% | 550.549,00 |
28.02.2024 | 27,08 | 27,47 | 25,97 | 26,17 | -4,38% | 474.333,00 |
27.02.2024 | 28,30 | 28,33 | 27,04 | 27,37 | -2,01% | 407.343,00 |
26.02.2024 | 27,22 | 28,21 | 27,15 | 27,93 | 2,50% | 662.172,00 |
23.02.2024 | 26,03 | 27,42 | 25,98 | 27,25 | 3,53% | 444.519,00 |
22.02.2024 | 26,94 | 27,30 | 26,16 | 26,32 | -3,63% | 624.784,00 |
21.02.2024 | 27,94 | 27,94 | 26,90 | 27,31 | -3,19% | 551.974,00 |
20.02.2024 | 28,09 | 28,66 | 27,74 | 28,21 | -1,29% | 413.290,00 |
16.02.2024 | 27,79 | 28,63 | 27,35 | 28,58 | 0,92% | 567.544,00 |
15.02.2024 | 28,03 | 28,75 | 27,70 | 28,32 | 2,20% | 797.016,00 |
14.02.2024 | 29,02 | 29,50 | 26,75 | 27,71 | -3,15% | 1.073.791,00 |
13.02.2024 | 28,28 | 28,62 | 27,52 | 28,61 | -1,11% | 914.708,00 |
12.02.2024 | 27,66 | 29,08 | 27,52 | 28,93 | 5,55% | 1.039.485,00 |
09.02.2024 | 28,23 | 29,08 | 26,66 | 27,41 | -6,00% | 964.378,00 |
08.02.2024 | 29,00 | 30,01 | 28,01 | 29,16 | -10,17% | 2.060.663,00 |
07.02.2024 | 31,97 | 32,91 | 31,65 | 32,46 | 2,24% | 707.860,00 |
06.02.2024 | 30,45 | 31,92 | 30,32 | 31,75 | 4,27% | 851.599,00 |
05.02.2024 | 31,60 | 31,75 | 30,19 | 30,45 | -4,96% | 1.152.568,00 |
02.02.2024 | 31,89 | 32,54 | 31,08 | 32,04 | -1,35% | 470.005,00 |
01.02.2024 | 32,53 | 32,72 | 31,37 | 32,48 | 1,03% | 373.935,00 |
31.01.2024 | 32,44 | 33,30 | 32,00 | 32,15 | -0,92% | 578.395,00 |
30.01.2024 | 34,39 | 34,45 | 32,00 | 32,45 | -7,07% | 775.894,00 |
29.01.2024 | 35,15 | 35,17 | 34,36 | 34,92 | -0,20% | 353.996,00 |
26.01.2024 | 34,92 | 35,56 | 34,47 | 34,99 | 0,81% | 378.653,00 |
25.01.2024 | 34,79 | 34,88 | 34,26 | 34,71 | 1,61% | 364.143,00 |
24.01.2024 | 35,02 | 35,11 | 33,53 | 34,16 | -0,73% | 424.630,00 |
23.01.2024 | 34,59 | 34,65 | 33,50 | 34,41 | 1,41% | 459.930,00 |
22.01.2024 | 32,92 | 34,29 | 32,73 | 33,93 | 3,63% | 707.034,00 |
19.01.2024 | 32,94 | 33,10 | 32,40 | 32,74 | -0,12% | 389.916,00 |
18.01.2024 | 33,05 | 33,11 | 32,25 | 32,78 | 0,74% | 461.738,00 |
17.01.2024 | 33,13 | 33,64 | 32,15 | 32,54 | -3,98% | 477.994,00 |
16.01.2024 | 33,92 | 34,61 | 33,50 | 33,89 | -0,82% | 350.296,00 |
12.01.2024 | 34,88 | 35,17 | 33,70 | 34,17 | -0,47% | 325.080,00 |
11.01.2024 | 35,01 | 35,01 | 33,95 | 34,33 | -2,67% | 487.676,00 |
10.01.2024 | 34,76 | 35,31 | 34,71 | 35,27 | 1,23% | 351.770,00 |
09.01.2024 | 35,30 | 35,89 | 34,77 | 34,84 | -2,97% | 357.488,00 |