25,200€
Echtzeit-Aktienkurs Omnicell Inc.
Bid:
Ask:
Aktienkurse zur Omnicell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,20 | 26,50 | 25,20 | 25,90 | 2,37% | - |
| 25.04.2024 | 25,50 | 26,00 | 24,90 | 25,30 | -1,56% | - |
| 24.04.2024 | 26,60 | 26,70 | 25,30 | 25,70 | -3,02% | - |
| 23.04.2024 | 26,40 | 27,50 | 25,90 | 26,50 | 0,00% | - |
| 22.04.2024 | 26,10 | 26,50 | 25,70 | 26,50 | 1,53% | - |
| 19.04.2024 | 25,50 | 26,30 | 25,20 | 26,10 | 2,35% | - |
| 18.04.2024 | 24,60 | 25,70 | 24,60 | 25,50 | 3,24% | - |
| 17.04.2024 | 25,10 | 26,10 | 24,50 | 24,70 | -1,59% | - |
| 16.04.2024 | 25,30 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 15.04.2024 | 25,50 | 25,80 | 25,10 | 25,30 | -0,78% | - |
| 12.04.2024 | 25,40 | 25,80 | 25,10 | 25,50 | 0,00% | - |
| 11.04.2024 | 25,40 | 26,20 | 25,30 | 25,50 | 0,00% | - |
| 10.04.2024 | 26,20 | 26,50 | 24,70 | 25,50 | -3,77% | - |
| 09.04.2024 | 25,60 | 26,70 | 25,60 | 26,50 | 3,11% | - |
| 08.04.2024 | 25,20 | 26,00 | 25,10 | 25,70 | 0,78% | - |
| 05.04.2024 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 04.04.2024 | 25,50 | 26,30 | 25,30 | 25,50 | 0,00% | - |
| 03.04.2024 | 25,60 | 25,90 | 25,00 | 25,50 | -0,78% | - |
| 02.04.2024 | 26,60 | 26,70 | 25,10 | 25,70 | -5,17% | - |
| 28.03.2024 | 26,90 | 27,50 | 26,10 | 27,10 | 3,04% | - |
| 27.03.2024 | 25,60 | 27,10 | 23,70 | 26,30 | 5,20% | - |
| 26.03.2024 | 26,10 | 26,40 | 25,00 | 25,00 | -4,58% | - |
| 25.03.2024 | 25,80 | 26,40 | 25,10 | 26,20 | 1,55% | - |
| 22.03.2024 | 26,20 | 26,80 | 25,70 | 25,80 | -1,53% | - |
| 21.03.2024 | 25,40 | 26,70 | 25,40 | 26,20 | 0,77% | - |
| 20.03.2024 | 25,40 | 26,00 | 24,70 | 26,00 | 2,36% | - |
| 19.03.2024 | 25,20 | 26,10 | 24,60 | 25,40 | 0,40% | - |
| 18.03.2024 | 25,50 | 26,90 | 24,70 | 25,30 | -6,64% | - |
| 15.03.2024 | 25,20 | 27,10 | 24,30 | 27,10 | 7,54% | - |
| 14.03.2024 | 25,20 | 26,80 | 24,90 | 25,20 | -0,79% | - |
| 13.03.2024 | 25,60 | 26,70 | 25,00 | 25,40 | -1,17% | - |
| 12.03.2024 | 25,90 | 27,20 | 25,00 | 25,70 | -0,39% | - |
| 11.03.2024 | 26,00 | 27,00 | 25,50 | 25,80 | -1,15% | - |
| 08.03.2024 | 25,60 | 26,30 | 25,50 | 26,10 | 1,56% | - |
| 07.03.2024 | 25,50 | 26,30 | 25,30 | 25,70 | 0,78% | - |
| 06.03.2024 | 24,20 | 25,90 | 24,10 | 25,50 | 4,94% | - |
| 05.03.2024 | 24,40 | 24,70 | 23,90 | 24,30 | -0,82% | - |
| 04.03.2024 | 24,20 | 25,20 | 23,70 | 24,50 | 0,82% | 48,00 |
| 01.03.2024 | 24,20 | 24,70 | 23,90 | 24,30 | 0,00% | - |
| 29.02.2024 | 24,00 | 25,30 | 23,90 | 24,30 | 0,83% | - |
| 28.02.2024 | 25,30 | 25,70 | 23,90 | 24,10 | -4,74% | - |
| 27.02.2024 | 25,60 | 26,20 | 24,90 | 25,30 | -1,56% | - |
| 26.02.2024 | 25,00 | 26,10 | 24,70 | 25,70 | 2,39% | 7,00 |
| 23.02.2024 | 24,20 | 25,30 | 23,90 | 25,10 | 3,29% | - |
| 22.02.2024 | 25,20 | 25,50 | 24,10 | 24,30 | -3,95% | 35,00 |
| 21.02.2024 | 26,00 | 26,10 | 24,90 | 25,30 | -3,80% | - |
| 20.02.2024 | 26,40 | 26,50 | 25,50 | 26,30 | -0,75% | - |
| 19.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 16.02.2024 | 26,20 | 26,50 | 25,40 | 26,50 | 0,76% | - |
| 15.02.2024 | 25,90 | 26,80 | 25,70 | 26,30 | 1,54% | - |
| 14.02.2024 | 26,60 | 27,60 | 24,90 | 25,90 | -3,00% | - |
| 13.02.2024 | 26,90 | 26,90 | 25,70 | 26,70 | -0,74% | - |
| 12.02.2024 | 25,20 | 27,10 | 25,10 | 26,90 | 6,32% | - |
| 09.02.2024 | 26,90 | 27,10 | 24,70 | 25,30 | -5,95% | - |
| 08.02.2024 | 30,10 | 30,10 | 26,00 | 26,90 | -10,63% | - |
| 07.02.2024 | 29,50 | 30,60 | 29,40 | 30,10 | 2,03% | 49,00 |
| 06.02.2024 | 28,20 | 29,90 | 28,10 | 29,50 | 4,24% | - |
| 05.02.2024 | 29,60 | 29,90 | 28,10 | 28,30 | -4,71% | 18,00 |
| 02.02.2024 | 29,90 | 30,10 | 28,70 | 29,70 | -0,67% | - |
| 01.02.2024 | 29,90 | 30,50 | 28,90 | 29,90 | 0,67% | - |
| 31.01.2024 | 29,90 | 30,80 | 29,40 | 29,70 | -0,67% | - |
| 30.01.2024 | 32,20 | 32,40 | 29,50 | 29,90 | -7,43% | - |
| 29.01.2024 | 32,20 | 33,00 | 31,70 | 32,30 | 0,00% | - |
| 26.01.2024 | 31,80 | 32,80 | 31,70 | 32,30 | 1,25% | - |
| 25.01.2024 | 31,50 | 32,30 | 31,30 | 31,90 | 1,92% | - |
| 24.01.2024 | 31,60 | 32,20 | 30,70 | 31,30 | -1,26% | - |
| 23.01.2024 | 31,10 | 32,20 | 30,80 | 31,70 | 1,28% | - |
| 22.01.2024 | 30,00 | 31,50 | 30,00 | 31,30 | 3,99% | - |
| 19.01.2024 | 30,00 | 30,80 | 29,60 | 30,10 | 0,00% | - |
| 18.01.2024 | 29,80 | 30,50 | 29,60 | 30,10 | 0,67% | - |
| 17.01.2024 | 31,00 | 31,20 | 29,50 | 29,90 | -4,47% | - |
| 16.01.2024 | 31,10 | 32,00 | 30,50 | 31,30 | 0,64% | - |
| 15.01.2024 | 31,10 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 12.01.2024 | 31,30 | 32,10 | 30,70 | 31,10 | -0,64% | - |
| 11.01.2024 | 32,00 | 32,30 | 31,00 | 31,30 | -2,49% | - |
| 10.01.2024 | 31,90 | 32,50 | 31,60 | 32,10 | 0,63% | - |
| 09.01.2024 | 32,70 | 33,50 | 31,70 | 31,90 | -2,45% | - |
| 08.01.2024 | 30,80 | 32,90 | 30,60 | 32,70 | 5,83% | - |
| 05.01.2024 | 31,10 | 31,40 | 30,40 | 30,90 | -0,64% | - |
| 04.01.2024 | 30,90 | 31,80 | 30,20 | 31,10 | 0,65% | - |
| 03.01.2024 | 33,80 | 33,90 | 30,90 | 30,90 | -9,38% | - |
| 02.01.2024 | 34,10 | 35,00 | 33,80 | 34,10 | -2,85% | - |
| 29.12.2023 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 28.12.2023 | 34,60 | 35,40 | 34,40 | 35,10 | 1,74% | - |
| 27.12.2023 | 35,00 | 35,70 | 34,40 | 34,50 | -2,82% | - |
| 22.12.2023 | 35,20 | 36,40 | 34,80 | 35,50 | 0,57% | - |
| 21.12.2023 | 34,70 | 35,80 | 34,50 | 35,30 | 1,73% | - |
| 20.12.2023 | 35,00 | 36,00 | 34,20 | 34,70 | -1,14% | - |
| 19.12.2023 | 34,00 | 35,10 | 33,90 | 35,10 | 2,63% | - |
| 18.12.2023 | 35,00 | 35,50 | 33,90 | 34,20 | -2,56% | - |
| 15.12.2023 | 35,60 | 36,50 | 34,30 | 35,10 | -1,68% | - |
| 14.12.2023 | 34,60 | 35,90 | 34,00 | 35,70 | 2,88% | - |
| 13.12.2023 | 33,60 | 34,90 | 32,40 | 34,70 | 3,58% | - |
| 12.12.2023 | 31,80 | 33,90 | 31,60 | 33,50 | 5,02% | - |
| 11.12.2023 | 32,40 | 33,10 | 31,90 | 31,90 | -1,85% | - |
| 08.12.2023 | 32,50 | 33,20 | 31,90 | 32,50 | 0,00% | 12,00 |
| 07.12.2023 | 31,20 | 32,60 | 30,60 | 32,50 | 3,83% | - |
| 06.12.2023 | 31,10 | 32,20 | 31,00 | 31,30 | -2,80% | - |
| 05.12.2023 | 32,30 | 32,50 | 30,40 | 32,20 | -0,31% | - |
| 04.12.2023 | 31,00 | 32,50 | 30,80 | 32,30 | 3,86% | - |