Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 127,06 | 127,10 | 126,68 | 126,74 | -0,47% | - |
| 25.02.2021 | 129,47 | 130,04 | 126,28 | 127,33 | -2,78% | - |
| 24.02.2021 | 130,30 | 131,88 | 129,30 | 130,97 | 0,64% | - |
| 23.02.2021 | 125,55 | 130,57 | 125,28 | 130,14 | 1,55% | - |
| 22.02.2021 | 129,09 | 129,91 | 127,50 | 128,16 | -2,22% | - |
| 19.02.2021 | 130,35 | 132,80 | 129,92 | 131,06 | 1,04% | - |
| 18.02.2021 | 131,13 | 131,25 | 128,34 | 129,71 | -1,26% | - |
| 17.02.2021 | 131,16 | 132,95 | 129,51 | 131,37 | -1,32% | - |
| 16.02.2021 | 134,16 | 134,88 | 130,68 | 133,12 | -0,46% | - |
| 12.02.2021 | 131,74 | 134,05 | 130,79 | 133,74 | 1,35% | - |
| 11.02.2021 | 132,35 | 132,95 | 130,12 | 131,97 | -0,24% | - |
| 10.02.2021 | 132,07 | 133,82 | 131,49 | 132,29 | -0,01% | - |
| 09.02.2021 | 130,47 | 133,56 | 129,54 | 132,30 | 2,39% | - |
| 08.02.2021 | 129,88 | 130,20 | 127,63 | 129,21 | 0,63% | - |
| 05.02.2021 | 126,56 | 129,14 | 126,51 | 128,39 | 3,07% | - |
| 04.02.2021 | 125,66 | 126,96 | 124,27 | 124,56 | -1,60% | - |
| 03.02.2021 | 124,85 | 127,84 | 123,36 | 126,59 | 0,65% | - |
| 02.02.2021 | 132,71 | 134,63 | 125,50 | 125,78 | 3,34% | - |
| 01.02.2021 | 119,58 | 122,37 | 119,00 | 121,71 | 3,19% | - |
| 29.01.2021 | 118,09 | 119,15 | 115,25 | 117,95 | -0,64% | - |
| 28.01.2021 | 122,42 | 122,52 | 0,00 | 118,71 | -0,85% | - |
| 27.01.2021 | 122,54 | 124,14 | 118,62 | 119,73 | -5,06% | - |
| 26.01.2021 | 126,47 | 126,90 | 123,67 | 126,10 | -1,01% | - |
| 25.01.2021 | 125,34 | 127,89 | 124,01 | 127,39 | 3,28% | - |
| 22.01.2021 | 120,75 | 124,94 | 120,74 | 123,34 | 2,36% | - |
| 21.01.2021 | 122,59 | 123,99 | 119,40 | 120,50 | -1,56% | - |
| 20.01.2021 | 123,42 | 123,87 | 121,71 | 122,41 | 0,73% | - |
| 19.01.2021 | 120,64 | 123,02 | 120,57 | 121,53 | 0,78% | - |
| 15.01.2021 | 119,80 | 121,83 | 119,40 | 120,59 | -0,68% | - |
| 14.01.2021 | 121,55 | 122,19 | 119,77 | 121,42 | 3,02% | - |
| 13.01.2021 | 123,62 | 123,72 | 117,53 | 117,86 | -2,45% | - |
| 12.01.2021 | 120,63 | 122,91 | 120,14 | 120,82 | 1,67% | - |
| 11.01.2021 | 122,54 | 123,03 | 117,60 | 118,83 | -1,89% | - |
| 08.01.2021 | 122,20 | 123,33 | 120,25 | 121,11 | -1,34% | - |
| 07.01.2021 | 122,59 | 123,46 | 121,68 | 122,75 | 1,77% | - |
| 06.01.2021 | 119,62 | 123,14 | 119,05 | 120,61 | 1,30% | - |
| 05.01.2021 | 119,32 | 120,07 | 118,83 | 119,06 | -0,14% | - |
| 04.01.2021 | 120,41 | 120,41 | 115,69 | 119,23 | -0,88% | - |
| 31.12.2020 | 118,39 | 121,15 | 118,14 | 120,29 | 1,67% | - |
| 30.12.2020 | 118,50 | 119,93 | 118,23 | 118,32 | 1,28% | - |
| 29.12.2020 | 115,97 | 117,54 | 115,80 | 116,83 | -1,21% | - |
| 28.12.2020 | 117,91 | 118,27 | 116,87 | 118,26 | -0,16% | - |
| 24.12.2020 | 117,86 | 121,82 | 115,03 | 118,46 | -0,34% | - |
| 23.12.2020 | 118,76 | 119,80 | 118,05 | 118,86 | 0,41% | - |
| 22.12.2020 | 117,03 | 119,20 | 116,42 | 118,37 | 2,99% | - |
| 21.12.2020 | 112,53 | 116,01 | 112,33 | 114,93 | 0,52% | - |
| 18.12.2020 | 115,63 | 116,99 | 112,36 | 114,33 | -1,41% | - |
| 17.12.2020 | 116,31 | 118,71 | 115,03 | 115,97 | 0,18% | - |
| 16.12.2020 | 115,23 | 116,51 | 114,79 | 115,76 | 2,91% | - |
| 15.12.2020 | 115,16 | 117,48 | 92,54 | 112,49 | -1,35% | - |
| 14.12.2020 | 114,02 | 114,02 | 114,02 | 114,02 | -1,02% | - |
| 11.12.2020 | 115,15 | 116,39 | 114,20 | 115,20 | -0,96% | - |
| 10.12.2020 | 116,44 | 141,24 | 113,68 | 116,31 | 3,58% | - |
| 09.12.2020 | 118,73 | 119,97 | 112,29 | 112,29 | 6,14% | - |
| 08.12.2020 | 109,74 | 111,36 | 105,79 | 105,79 | -1,56% | - |
| 07.12.2020 | 109,11 | 109,33 | 106,56 | 107,47 | -1,67% | - |
| 04.12.2020 | 107,45 | 109,46 | 106,93 | 109,30 | -6,06% | - |
| 03.12.2020 | 104,35 | 121,66 | 102,53 | 116,35 | 8,50% | - |
| 02.12.2020 | 106,44 | 110,12 | 106,26 | 107,24 | 0,07% | - |
| 01.12.2020 | 107,21 | 107,21 | 107,17 | 107,17 | 3,30% | - |
| 30.11.2020 | 105,77 | 121,51 | 100,86 | 103,75 | -4,57% | - |
| 27.11.2020 | 104,76 | 108,72 | 104,52 | 108,72 | -0,86% | - |
| 25.11.2020 | 106,95 | 109,66 | 106,29 | 109,66 | 1,65% | - |
| 24.11.2020 | 106,04 | 108,17 | 105,94 | 107,88 | 0,62% | - |
| 23.11.2020 | 105,73 | 107,97 | 104,60 | 107,21 | 2,31% | - |
| 20.11.2020 | 103,18 | 105,17 | 102,70 | 104,79 | 4,30% | - |
| 19.11.2020 | 101,01 | 103,21 | 100,40 | 100,47 | -1,39% | - |
| 18.11.2020 | 101,95 | 103,74 | 101,29 | 101,89 | 1,29% | - |
| 17.11.2020 | 99,29 | 103,21 | 99,27 | 100,59 | 0,85% | - |
| 16.11.2020 | 99,49 | 100,13 | 98,87 | 99,74 | 1,10% | - |
| 13.11.2020 | 98,63 | 99,35 | 97,63 | 98,66 | -0,04% | - |
| 12.11.2020 | 96,46 | 99,40 | 96,21 | 98,69 | 4,05% | - |
| 11.11.2020 | 96,72 | 98,26 | 94,85 | 94,85 | -2,31% | - |
| 10.11.2020 | 95,01 | 98,27 | 0,00 | 97,09 | 3,31% | - |
| 09.11.2020 | 94,10 | 97,40 | 93,98 | 93,98 | 2,50% | - |
| 06.11.2020 | 92,50 | 93,20 | 0,00 | 91,69 | 0,26% | - |
| 05.11.2020 | 89,42 | 91,98 | 89,32 | 91,45 | 2,68% | - |
| 04.11.2020 | 88,41 | 90,84 | 87,20 | 89,06 | -0,89% | - |
| 03.11.2020 | 89,35 | 90,70 | 88,71 | 89,86 | 3,02% | - |
| 02.11.2020 | 88,32 | 88,57 | 86,18 | 87,23 | 0,98% | - |
| 30.10.2020 | 88,81 | 89,37 | 85,79 | 86,38 | -2,77% | - |
| 29.10.2020 | 85,55 | 89,28 | 83,87 | 88,84 | 3,34% | - |
| 28.10.2020 | 89,96 | 90,62 | 85,20 | 85,97 | 2,26% | - |
| 27.10.2020 | 84,03 | 84,09 | 84,02 | 84,07 | 0,31% | - |
| 26.10.2020 | 83,60 | 84,21 | 83,09 | 83,81 | -0,73% | - |
| 23.10.2020 | 83,73 | 84,53 | 83,02 | 84,42 | -0,58% | - |
| 22.10.2020 | 83,09 | 85,09 | 82,33 | 84,92 | 3,83% | - |
| 21.10.2020 | 80,44 | 82,91 | 79,87 | 81,79 | 1,50% | - |
| 20.10.2020 | 80,01 | 81,37 | 78,91 | 80,58 | 1,40% | - |
| 19.10.2020 | 82,41 | 82,99 | 78,98 | 79,46 | -3,54% | - |
| 16.10.2020 | 81,36 | 83,65 | 81,29 | 82,38 | -0,44% | - |
| 15.10.2020 | 80,46 | 83,06 | 80,14 | 82,75 | 1,32% | - |
| 14.10.2020 | 81,45 | 83,60 | 80,80 | 81,67 | 2,13% | - |
| 13.10.2020 | 81,73 | 81,77 | 79,04 | 79,96 | -1,25% | - |
| 12.10.2020 | 79,86 | 81,54 | 79,81 | 80,98 | 1,86% | - |
| 09.10.2020 | 79,41 | 80,01 | 79,04 | 79,50 | -0,13% | - |
| 08.10.2020 | 78,34 | 79,92 | 78,16 | 79,60 | 2,39% | - |
| 07.10.2020 | 77,31 | 78,31 | 76,37 | 77,75 | 1,65% | - |
| 06.10.2020 | 74,77 | 77,69 | 74,63 | 76,49 | 4,46% | - |
| 05.10.2020 | 74,63 | 76,23 | 73,21 | 73,22 | -0,98% | - |