Omnicell Inc.
[WKN: 632313 | ISIN: US68213N1090]
Aktienkurse
27,471$ 0,04%
Echtzeit-Aktienkurs Omnicell Inc.
Bid: Ask:

Aktienkurse zur Omnicell Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.01.2024 33,91 36,04 33,74 35,91 6,01% 406.206,00
05.01.2024 33,72 34,29 33,24 33,87 -0,76% 389.957,00
04.01.2024 34,34 34,77 33,36 34,13 0,93% 507.003,00
03.01.2024 36,00 36,11 33,71 33,82 -9,49% 607.073,00
02.01.2024 37,46 38,15 36,93 37,36 -0,72% 341.836,00
29.12.2023 38,67 38,73 37,54 37,63 -3,17% 284.879,00
28.12.2023 38,20 39,25 38,20 38,86 1,33% 211.874,00
27.12.2023 38,93 39,02 38,32 38,35 -1,11% 261.537,00
26.12.2023 39,33 39,77 38,69 38,78 -1,12% 224.912,00
22.12.2023 39,14 39,98 38,51 39,22 0,67% 308.884,00
21.12.2023 38,35 39,28 38,10 38,96 2,72% 430.134,00
20.12.2023 38,49 39,38 37,70 37,93 -1,30% 528.779,00
19.12.2023 37,73 38,53 37,32 38,43 2,97% 516.212,00
18.12.2023 38,18 39,01 37,14 37,32 -2,46% 550.974,00
15.12.2023 39,47 39,82 37,49 38,26 -2,35% 3.760.658,00
14.12.2023 38,61 39,33 37,48 39,18 3,84% 1.071.958,00
13.12.2023 36,45 37,90 35,12 37,73 3,85% 640.412,00
12.12.2023 34,62 36,50 34,17 36,33 5,49% 834.890,00
11.12.2023 34,78 35,45 34,44 34,44 -1,54% 544.593,00
08.12.2023 34,84 35,61 34,63 34,98 -0,48% 460.955,00
07.12.2023 33,78 35,16 33,17 35,15 4,09% 463.133,00
06.12.2023 33,93 34,74 33,58 33,77 0,84% 582.297,00
05.12.2023 35,07 35,10 32,91 33,49 -4,52% 759.958,00
04.12.2023 33,80 35,11 33,80 35,08 3,80% 718.117,00
01.12.2023 33,15 33,91 32,49 33,79 1,29% 1.040.528,00
30.11.2023 34,70 35,01 33,11 33,36 -3,92% 556.767,00
29.11.2023 34,87 35,62 34,36 34,72 0,32% 498.193,00
28.11.2023 34,36 35,15 34,25 34,61 0,29% 545.930,00
27.11.2023 33,28 34,62 33,23 34,51 2,19% 610.155,00
24.11.2023 33,44 34,21 33,44 33,77 0,45% 140.725,00
22.11.2023 32,92 33,76 32,86 33,62 3,54% 427.973,00
21.11.2023 32,85 32,85 32,09 32,47 -1,58% 404.877,00
20.11.2023 33,00 33,39 32,60 32,99 -0,36% 576.997,00
17.11.2023 33,64 33,90 32,75 33,11 -1,05% 599.755,00
16.11.2023 33,07 33,87 32,99 33,46 0,09% 495.547,00
15.11.2023 32,98 34,53 32,98 33,43 1,03% 480.369,00
14.11.2023 31,83 33,63 31,66 33,09 7,54% 695.966,00
13.11.2023 30,56 31,04 29,94 30,77 0,03% 394.173,00
10.11.2023 30,30 31,24 29,92 30,76 1,69% 571.029,00
09.11.2023 31,09 31,15 29,86 30,25 -2,17% 637.465,00
08.11.2023 30,98 31,68 29,98 30,92 0,42% 1.082.588,00
07.11.2023 29,36 30,81 29,23 30,79 4,34% 892.917,00
06.11.2023 30,41 30,64 28,72 29,51 -3,06% 1.152.383,00
03.11.2023 29,82 31,61 29,71 30,44 4,10% 1.775.953,00
02.11.2023 30,25 32,53 28,76 29,24 -18,26% 2.557.467,00
01.11.2023 35,36 35,78 34,99 35,77 0,65% 635.163,00
31.10.2023 35,50 36,74 35,34 35,54 0,68% 751.704,00
30.10.2023 35,69 35,69 33,93 35,30 1,29% 511.452,00
27.10.2023 35,72 35,74 34,38 34,85 -2,00% 595.204,00
26.10.2023 35,72 36,21 34,57 35,56 -0,39% 709.348,00
25.10.2023 36,57 36,72 35,21 35,70 -4,08% 615.224,00
24.10.2023 38,39 38,66 37,15 37,22 -2,23% 711.856,00