25,100€
-1,95%
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,50 | 25,80 | 25,00 | 25,10 | -1,95% | - |
| 29.04.2024 | 25,90 | 26,50 | 25,30 | 25,60 | -1,92% | - |
| 26.04.2024 | 25,30 | 26,50 | 25,00 | 26,10 | 3,16% | - |
| 25.04.2024 | 25,70 | 25,80 | 24,90 | 25,30 | -1,56% | - |
| 24.04.2024 | 26,50 | 26,70 | 25,30 | 25,70 | -3,02% | - |
| 23.04.2024 | 26,50 | 27,50 | 25,80 | 26,50 | 0,00% | - |
| 22.04.2024 | 26,10 | 26,50 | 25,70 | 26,50 | 1,53% | - |
| 19.04.2024 | 25,60 | 26,30 | 25,30 | 26,10 | 1,56% | - |
| 18.04.2024 | 24,70 | 25,70 | 24,70 | 25,70 | 4,05% | - |
| 17.04.2024 | 25,10 | 26,10 | 24,50 | 24,70 | -1,59% | - |
| 16.04.2024 | 25,30 | 26,00 | 24,90 | 25,10 | -0,79% | - |
| 15.04.2024 | 25,40 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 12.04.2024 | 25,50 | 25,70 | 25,10 | 25,50 | 0,39% | - |
| 11.04.2024 | 25,50 | 26,10 | 25,30 | 25,40 | -0,39% | - |
| 10.04.2024 | 26,40 | 26,50 | 24,70 | 25,50 | -3,04% | - |
| 09.04.2024 | 25,70 | 26,70 | 24,90 | 26,30 | 2,33% | - |
| 08.04.2024 | 25,40 | 25,80 | 25,10 | 25,70 | 0,78% | - |
| 05.04.2024 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 04.04.2024 | 25,50 | 26,10 | 25,10 | 25,50 | 0,00% | - |
| 03.04.2024 | 25,70 | 25,90 | 25,00 | 25,50 | -0,78% | 40,00 |
| 02.04.2024 | 27,10 | 27,10 | 25,10 | 25,70 | -5,17% | - |
| 28.03.2024 | 26,90 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 27.03.2024 | 25,70 | 27,00 | 25,70 | 26,90 | 4,67% | - |
| 26.03.2024 | 26,20 | 26,40 | 25,50 | 25,70 | -2,28% | - |
| 25.03.2024 | 25,70 | 26,30 | 25,70 | 26,30 | 1,54% | - |
| 22.03.2024 | 26,20 | 26,70 | 25,90 | 25,90 | -1,15% | - |
| 21.03.2024 | 25,50 | 26,70 | 25,50 | 26,20 | 2,75% | - |
| 20.03.2024 | 25,50 | 25,70 | 24,70 | 25,50 | 0,79% | - |
| 19.03.2024 | 25,30 | 25,70 | 24,90 | 25,30 | 0,00% | - |
| 18.03.2024 | 25,50 | 25,70 | 24,70 | 25,30 | -0,78% | - |
| 15.03.2024 | 25,30 | 25,80 | 24,70 | 25,50 | 0,79% | - |
| 14.03.2024 | 25,50 | 25,90 | 24,90 | 25,30 | 0,00% | - |
| 13.03.2024 | 25,70 | 26,30 | 25,30 | 25,30 | -1,56% | - |
| 12.03.2024 | 25,90 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 11.03.2024 | 26,10 | 26,70 | 25,50 | 25,90 | -0,77% | - |
| 08.03.2024 | 25,70 | 26,30 | 25,50 | 26,10 | 2,35% | - |
| 07.03.2024 | 25,50 | 26,20 | 25,30 | 25,50 | 0,00% | - |
| 06.03.2024 | 24,30 | 25,90 | 24,10 | 25,50 | 4,94% | - |
| 05.03.2024 | 24,50 | 24,70 | 23,80 | 24,30 | -0,82% | - |
| 04.03.2024 | 24,50 | 24,50 | 23,70 | 24,50 | 0,82% | - |
| 01.03.2024 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 29.02.2024 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 28.02.2024 | 25,30 | 25,30 | 23,90 | 24,10 | -4,74% | - |
| 27.02.2024 | 25,70 | 26,10 | 24,90 | 25,30 | -1,56% | - |
| 26.02.2024 | 25,30 | 26,10 | 25,00 | 25,70 | 2,39% | 10,00 |
| 23.02.2024 | 24,30 | 25,30 | 23,90 | 25,10 | 3,29% | - |
| 22.02.2024 | 25,30 | 25,50 | 24,10 | 24,30 | -3,95% | - |
| 21.02.2024 | 26,10 | 26,10 | 24,90 | 25,30 | -3,07% | 30,00 |
| 20.02.2024 | 26,50 | 26,50 | 25,70 | 26,10 | -1,51% | - |
| 19.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 16.02.2024 | 26,30 | 26,60 | 25,50 | 26,50 | 0,76% | - |
| 15.02.2024 | 26,10 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 14.02.2024 | 26,70 | 27,40 | 24,90 | 25,90 | -3,00% | - |
| 13.02.2024 | 26,90 | 26,90 | 25,80 | 26,70 | -0,37% | - |
| 12.02.2024 | 25,30 | 26,90 | 25,30 | 26,80 | 5,51% | - |
| 09.02.2024 | 26,90 | 27,10 | 24,70 | 25,40 | -5,58% | 53,00 |
| 08.02.2024 | 30,20 | 30,20 | 26,10 | 26,90 | -10,63% | 200,00 |
| 07.02.2024 | 29,50 | 30,50 | 29,50 | 30,10 | 1,69% | 30,00 |
| 06.02.2024 | 28,40 | 29,70 | 28,20 | 29,60 | 4,23% | - |
| 05.02.2024 | 29,70 | 29,90 | 28,10 | 28,40 | -4,38% | - |
| 02.02.2024 | 29,90 | 30,10 | 28,90 | 29,70 | -0,67% | - |
| 01.02.2024 | 29,80 | 30,30 | 29,10 | 29,90 | 0,67% | - |
| 31.01.2024 | 30,00 | 30,70 | 29,50 | 29,70 | -1,00% | - |
| 30.01.2024 | 32,20 | 32,30 | 29,50 | 30,00 | -6,83% | 13,00 |
| 29.01.2024 | 32,20 | 32,50 | 31,90 | 32,20 | -0,31% | - |
| 26.01.2024 | 32,00 | 32,70 | 31,70 | 32,30 | 0,94% | - |
| 25.01.2024 | 31,40 | 32,20 | 31,30 | 32,00 | 1,91% | - |
| 24.01.2024 | 31,70 | 32,20 | 30,70 | 31,40 | -1,26% | - |
| 23.01.2024 | 31,20 | 32,00 | 30,90 | 31,80 | 1,92% | - |
| 22.01.2024 | 30,00 | 31,50 | 30,00 | 31,20 | 4,00% | - |
| 19.01.2024 | 30,20 | 30,50 | 29,70 | 30,00 | -0,33% | 155,00 |
| 18.01.2024 | 29,90 | 30,70 | 29,70 | 30,10 | 0,33% | - |
| 17.01.2024 | 31,20 | 31,20 | 29,70 | 30,00 | -3,54% | - |
| 16.01.2024 | 31,10 | 31,90 | 30,60 | 31,10 | 0,00% | - |
| 15.01.2024 | 31,20 | 31,30 | 31,10 | 31,10 | -0,32% | - |
| 12.01.2024 | 31,30 | 32,10 | 30,70 | 31,20 | -0,32% | - |
| 11.01.2024 | 32,20 | 32,30 | 31,10 | 31,30 | -2,80% | - |
| 10.01.2024 | 31,80 | 32,30 | 31,50 | 32,20 | 1,26% | - |
| 09.01.2024 | 32,80 | 33,50 | 31,80 | 31,80 | -3,05% | - |
| 08.01.2024 | 30,90 | 32,90 | 30,60 | 32,80 | 5,81% | - |
| 05.01.2024 | 31,20 | 31,30 | 30,50 | 31,00 | -0,64% | - |
| 04.01.2024 | 31,00 | 31,70 | 30,50 | 31,20 | 0,65% | - |
| 03.01.2024 | 34,20 | 34,20 | 30,90 | 31,00 | -9,36% | - |
| 02.01.2024 | 35,10 | 35,10 | 33,90 | 34,20 | -2,56% | - |
| 29.12.2023 | 35,10 | 35,20 | 35,10 | 35,10 | 0,00% | - |
| 28.12.2023 | 34,70 | 35,30 | 34,40 | 35,10 | 0,86% | - |
| 27.12.2023 | 35,60 | 35,60 | 34,50 | 34,80 | -2,25% | - |
| 22.12.2023 | 35,40 | 36,10 | 35,10 | 35,60 | 0,56% | - |
| 21.12.2023 | 34,60 | 35,70 | 34,60 | 35,40 | 2,02% | 30,00 |
| 20.12.2023 | 35,00 | 35,90 | 34,40 | 34,70 | -0,86% | - |
| 19.12.2023 | 34,20 | 35,40 | 34,10 | 35,00 | 2,34% | - |
| 18.12.2023 | 35,20 | 35,60 | 34,10 | 34,20 | -2,29% | - |
| 15.12.2023 | 35,60 | 36,40 | 34,50 | 35,00 | -1,96% | 7,00 |
| 14.12.2023 | 34,70 | 35,80 | 34,10 | 35,70 | 3,18% | - |
| 13.12.2023 | 33,60 | 34,90 | 32,50 | 34,60 | 2,98% | - |
| 12.12.2023 | 32,00 | 33,90 | 31,70 | 33,60 | 5,00% | - |
| 11.12.2023 | 32,40 | 32,90 | 32,00 | 32,00 | -1,54% | - |
| 08.12.2023 | 32,60 | 33,10 | 32,00 | 32,50 | -0,31% | - |
| 07.12.2023 | 31,40 | 32,60 | 30,80 | 32,60 | 3,82% | - |
| 06.12.2023 | 31,20 | 32,10 | 31,00 | 31,40 | 1,29% | - |