Omnicell, Inc. OMCL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$33,46-0,59 (-1,73 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,59 | -1,35 % | $34,02 | $34,26 | $33,18 | 106,49K |
| 2026-09-30 | $34,05 | -0,76 % | $34,26 | $34,46 | $33,71 | 592,50K |
| 2026-09-29 | $34,31 | +1,30 % | $33,88 | $34,38 | $33,31 | 573,50K |
| 2026-09-28 | $33,87 | +0,62 % | $33,21 | $33,95 | $32,70 | 563,60K |
| 2026-09-25 | $33,66 | +1,91 % | $33,05 | $33,73 | $32,63 | 508,40K |
| 2026-09-24 | $33,03 | +0,12 % | $33,01 | $33,23 | $32,60 | 499,20K |
| 2026-09-23 | $32,99 | -0,54 % | $33,17 | $33,58 | $32,40 | 437,00K |
| 2026-09-22 | $33,17 | +2,28 % | $32,86 | $33,47 | $32,72 | 547,20K |
| 2026-09-21 | $32,43 | +0,62 % | $32,43 | $32,57 | $31,98 | 434,90K |
| 2026-09-18 | $32,23 | -1,20 % | $32,49 | $32,62 | $32,04 | 937,20K |
| 2026-09-17 | $32,62 | +0,59 % | $32,76 | $33,22 | $32,26 | 394,30K |
| 2026-09-16 | $32,43 | -0,61 % | $32,79 | $33,17 | $32,20 | 439,30K |
| 2026-09-15 | $32,63 | -2,63 % | $33,13 | $33,35 | $32,23 | 642,60K |
| 2026-09-14 | $33,51 | +2,20 % | $33,23 | $33,63 | $32,91 | 395,70K |
| 2026-09-11 | $32,79 | +1,67 % | $32,88 | $33,02 | $32,32 | 483,60K |
| 2026-09-10 | $32,25 | -4,13 % | $33,26 | $33,37 | $32,12 | 534,30K |
| 2026-09-09 | $33,64 | -0,71 % | $33,49 | $33,68 | $32,83 | 467,90K |
| 2026-09-08 | $33,88 | -1,43 % | $33,75 | $35,30 | $33,54 | 571,10K |
| 2026-09-04 | $34,37 | -1,29 % | $34,36 | $34,70 | $34,00 | 873,10K |
| 2026-09-03 | $34,82 | +0,32 % | $35,09 | $35,38 | $34,41 | 673,30K |
| 2026-09-02 | $34,71 | +0,58 % | $34,51 | $35,29 | $34,26 | 634,50K |
| 2026-09-01 | $34,51 | -1,85 % | $34,70 | $35,61 | $34,07 | 805,50K |
| 2026-08-31 | $35,16 | +6,29 % | $32,82 | $35,22 | $32,53 | 1,04M |
| 2026-08-28 | $33,08 | -0,99 % | $33,52 | $33,76 | $32,87 | 538,70K |
| 2026-08-27 | $33,41 | -0,12 % | $33,38 | $33,79 | $33,21 | 436,70K |
| 2026-08-26 | $33,45 | +0,69 % | $33,22 | $33,88 | $32,96 | 627,20K |
| 2026-08-25 | $33,22 | -4,15 % | $34,91 | $34,91 | $33,16 | 666,90K |
| 2026-08-24 | $34,66 | -2,59 % | $35,56 | $35,66 | $34,44 | 512,00K |
| 2026-08-21 | $35,58 | +0,23 % | $35,72 | $35,95 | $35,17 | 777,10K |
| 2026-08-20 | $35,50 | -2,55 % | $36,21 | $36,55 | $35,30 | 582,10K |
| 2026-08-19 | $36,43 | +1,28 % | $36,10 | $37,30 | $36,10 | 667,40K |
| 2026-08-18 | $35,97 | -0,17 % | $36,31 | $37,26 | $35,85 | 947,80K |
| 2026-08-17 | $36,03 | -3,40 % | $36,85 | $37,08 | $35,75 | 887,40K |
| 2026-08-14 | $37,30 | -0,90 % | $37,50 | $37,84 | $37,01 | 393,60K |
| 2026-08-13 | $37,64 | +1,37 % | $37,41 | $37,96 | $37,08 | 660,20K |
| 2026-08-12 | $37,13 | +0,73 % | $36,65 | $37,27 | $35,95 | 742,20K |
| 2026-08-11 | $36,86 | -1,21 % | $37,60 | $37,75 | $36,74 | 464,70K |
| 2026-08-10 | $37,31 | +1,36 % | $36,88 | $37,55 | $36,78 | 529,30K |
| 2026-08-07 | $36,81 | +1,80 % | $36,36 | $37,57 | $36,33 | 754,90K |
| 2026-08-06 | $36,16 | -2,72 % | $36,54 | $37,04 | $35,88 | 503,20K |
| 2026-08-05 | $37,17 | +0,05 % | $37,15 | $37,60 | $36,50 | 699,60K |
| 2026-08-04 | $37,15 | -1,33 % | $37,39 | $38,00 | $36,59 | 1,20M |
| 2026-08-03 | $37,65 | +6,45 % | $35,53 | $37,74 | $34,86 | 1,11M |
| 2026-07-31 | $35,37 | -4,69 % | $36,55 | $37,16 | $35,16 | 1,12M |
| 2026-07-30 | $37,11 | -10,36 % | $35,54 | $37,85 | $35,00 | 2,05M |
| 2026-07-29 | $41,40 | -3,83 % | $42,93 | $44,27 | $39,91 | 1,31M |
| 2026-07-28 | $43,05 | +3,76 % | $41,91 | $43,13 | $41,77 | 753,80K |
| 2026-07-27 | $41,49 | +1,20 % | $41,75 | $42,35 | $40,86 | 838,30K |
| 2026-07-24 | $41,00 | +2,86 % | $40,34 | $41,10 | $39,97 | 567,40K |
| 2026-07-23 | $39,86 | -2,45 % | $40,17 | $40,81 | $39,13 | 729,90K |
| 2026-07-22 | $40,86 | -2,32 % | $41,64 | $42,65 | $40,44 | 647,00K |
| 2026-07-21 | $41,83 | -7,50 % | $44,64 | $45,23 | $41,75 | 1,58M |
| 2026-07-20 | $45,22 | -1,42 % | $45,49 | $45,97 | $44,82 | 554,10K |
| 2026-07-17 | $45,87 | -2,40 % | $46,91 | $47,03 | $45,36 | 532,90K |
| 2026-07-16 | $47,00 | +0,38 % | $46,82 | $48,06 | $46,36 | 467,20K |
| 2026-07-15 | $46,82 | +1,92 % | $45,97 | $47,56 | $45,97 | 574,70K |
| 2026-07-14 | $45,94 | -1,59 % | $46,43 | $46,78 | $44,75 | 655,50K |
| 2026-07-13 | $46,68 | +3,92 % | $44,99 | $46,92 | $44,95 | 587,70K |
| 2026-07-10 | $44,92 | -1,47 % | $45,59 | $45,74 | $44,51 | 435,10K |
| 2026-07-09 | $45,59 | +1,04 % | $45,01 | $46,28 | $44,33 | 593,40K |
| 2026-07-08 | $45,12 | +1,71 % | $43,70 | $45,13 | $42,76 | 815,60K |
| 2026-07-07 | $44,36 | -1,95 % | $45,71 | $45,89 | $44,30 | 641,60K |
| 2026-07-06 | $45,24 | +5,14 % | $43,02 | $46,68 | $42,85 | 752,90K |
| 2026-07-02 | $43,03 | +2,62 % | $41,91 | $43,13 | $41,55 | 479,10K |
| 2026-07-01 | $41,93 | +0,99 % | $41,10 | $43,26 | $41,10 | 511,70K |
| 2026-06-30 | $41,52 | +1,47 % | $40,55 | $41,77 | $40,15 | 573,80K |
| 2026-06-29 | $40,92 | +1,97 % | $40,15 | $41,41 | $39,53 | 549,30K |
| 2026-06-26 | $40,13 | +1,52 % | $39,21 | $41,11 | $38,53 | 2,56M |
| 2026-06-25 | $39,53 | +0,10 % | $39,50 | $41,38 | $38,59 | 766,60K |
| 2026-06-24 | $39,49 | +2,81 % | $38,47 | $39,83 | $38,41 | 718,10K |
| 2026-06-23 | $38,41 | -0,70 % | $38,16 | $38,80 | $37,89 | 380,60K |
| 2026-06-22 | $38,68 | -0,95 % | $38,69 | $39,43 | $38,57 | 804,10K |
| 2026-06-18 | $39,05 | +1,43 % | $38,97 | $39,41 | $37,63 | 1,35M |
| 2026-06-17 | $38,50 | -3,51 % | $39,89 | $40,56 | $38,18 | 618,60K |
| 2026-06-16 | $39,90 | -0,23 % | $40,10 | $40,67 | $39,76 | 627,30K |
| 2026-06-15 | $39,99 | +5,71 % | $38,54 | $40,22 | $38,39 | 943,20K |
| 2026-06-12 | $37,83 | +0,03 % | $38,00 | $38,89 | $37,44 | 612,40K |
| 2026-06-11 | $37,82 | -0,94 % | $38,13 | $38,26 | $36,55 | 1,38M |
| 2026-06-10 | $38,18 | -6,17 % | $40,55 | $40,55 | $38,14 | 792,00K |
| 2026-06-09 | $40,69 | -3,00 % | $42,14 | $43,32 | $40,31 | 692,10K |
| 2026-06-08 | $41,95 | -2,44 % | $43,52 | $43,52 | $41,76 | 583,80K |
| 2026-06-05 | $43,00 | -1,38 % | $43,60 | $44,53 | $42,98 | 337,30K |
| 2026-06-04 | $43,60 | +4,08 % | $42,54 | $44,13 | $42,44 | 419,60K |
| 2026-06-03 | $41,89 | -0,05 % | $42,10 | $42,10 | $40,74 | 539,90K |
| 2026-06-02 | $41,91 | -2,90 % | $42,58 | $43,09 | $41,66 | 529,70K |
| 2026-06-01 | $43,16 | -2,22 % | $44,14 | $44,72 | $42,83 | 640,10K |
| 2026-05-29 | $44,14 | -1,30 % | $44,70 | $44,70 | $43,91 | 675,50K |
| 2026-05-28 | $44,72 | +3,71 % | $42,94 | $44,89 | $42,55 | 306,70K |
| 2026-05-27 | $43,12 | -2,22 % | $43,97 | $44,38 | $42,15 | 401,80K |
| 2026-05-26 | $44,10 | -0,70 % | $44,48 | $44,84 | $44,00 | 399,50K |