27,800€
10,32%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,50 | 28,70 | 27,30 | 27,90 | 10,71% | - |
| 02.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 29.04.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 26.04.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 2,40% | - |
| 25.04.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | - |
| 24.04.2024 | 26,40 | 26,40 | 25,60 | 25,60 | -2,29% | - |
| 23.04.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 22.04.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 19.04.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 5,69% | - |
| 18.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 17.04.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -3,17% | - |
| 16.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.04.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | 8,00 |
| 11.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 10.04.2024 | 26,40 | 26,40 | 25,40 | 25,40 | -3,79% | - |
| 09.04.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 4,76% | - |
| 08.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 04.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 03.04.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 02.04.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -5,22% | - |
| 28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 27.03.2024 | 25,60 | 26,80 | 25,60 | 26,80 | 4,69% | - |
| 26.03.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 25.03.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 22.03.2024 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | - |
| 21.03.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | - |
| 20.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 19.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 15.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 13.03.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | - |
| 12.03.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 11.03.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 08.03.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | - |
| 07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.03.2024 | 24,20 | 25,40 | 24,20 | 25,40 | 5,83% | - |
| 05.03.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 04.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 01.03.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 29.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 28.02.2024 | 25,20 | 25,20 | 24,00 | 24,00 | -4,76% | - |
| 27.02.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 0,80% | - |
| 26.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 23.02.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | - |
| 22.02.2024 | 25,20 | 25,20 | 24,20 | 24,20 | -3,20% | - |
| 21.02.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -3,10% | - |
| 20.02.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 19.02.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 16.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 15.02.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 14.02.2024 | 26,60 | 26,60 | 25,60 | 25,60 | -2,29% | - |
| 13.02.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 12.02.2024 | 25,20 | 26,60 | 25,20 | 26,60 | 5,56% | - |
| 09.02.2024 | 26,80 | 26,80 | 25,20 | 25,20 | -16,00% | - |
| 08.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.02.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 6,38% | - |
| 06.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 05.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 02.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 01.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | - |
| 31.01.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | - |
| 30.01.2024 | 32,20 | 32,20 | 30,00 | 30,00 | -6,25% | - |
| 29.01.2024 | 32,20 | 32,20 | 32,00 | 32,00 | 0,63% | - |
| 26.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 25.01.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | - |
| 24.01.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -0,64% | - |
| 23.01.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 4,67% | - |
| 22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 18.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 17.01.2024 | 31,00 | 31,00 | 29,60 | 29,60 | -4,52% | - |
| 16.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 15.01.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | - |
| 12.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 11.01.2024 | 32,20 | 32,20 | 31,40 | 31,40 | -1,26% | - |
| 10.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 09.01.2024 | 32,60 | 32,60 | 31,80 | 31,80 | 3,25% | - |
| 08.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.01.2024 | 31,20 | 31,20 | 30,80 | 30,80 | 0,00% | - |
| 04.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 03.01.2024 | 33,80 | 33,80 | 31,00 | 31,00 | -8,28% | - |
| 02.01.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -3,43% | - |
| 29.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 28.12.2023 | 34,20 | 34,80 | 34,20 | 34,80 | -0,57% | - |
| 27.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 22.12.2023 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 21.12.2023 | 34,60 | 35,40 | 34,60 | 35,40 | 2,31% | - |
| 20.12.2023 | 35,00 | 35,00 | 34,60 | 34,60 | -0,57% | - |
| 19.12.2023 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | - |
| 18.12.2023 | 35,00 | 35,00 | 34,20 | 34,20 | -0,58% | - |
| 15.12.2023 | 35,80 | 35,80 | 34,40 | 34,40 | -2,82% | - |
| 14.12.2023 | 34,60 | 35,40 | 34,60 | 35,40 | 2,91% | - |
| 13.12.2023 | 33,60 | 34,40 | 33,60 | 34,40 | 2,99% | - |
| 12.12.2023 | 31,80 | 33,40 | 31,80 | 33,40 | 4,38% | - |
| 11.12.2023 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
| 08.12.2023 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | - |