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 |