Holen Sie sich die Stockscreener-App
77.88
3.55%
2.67
Handel nachbörslich:
78.95
1.07
+1.37%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt OMC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Omnicom Group Inc-Aktien (OMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $77.98 | $77.08 | $0.90 | 2,676,944.0 | +3.55% |
| 2025-07-22 | $75.58 | $71.46 | $4.12 | 5,436,195.0 | +6.82% |
| 2025-07-21 | $71.44 | $70.38 | $1.06 | 4,198,494.0 | -0.91% |
| 2025-07-18 | $71.81 | $70.76 | $1.05 | 4,788,733.0 | +0.28% |
| 2025-07-17 | $73.11 | $70.78 | $2.33 | 6,956,730.0 | -4.31% |
| 2025-07-16 | $74.06 | $71.68 | $2.38 | 8,637,212.0 | +4.62% |
| 2025-07-15 | $74.33 | $70.78 | $3.55 | 7,427,271.0 | -2.57% |
| 2025-07-14 | $72.95 | $72.20 | $0.75 | 4,001,418.0 | -0.14% |
| 2025-07-11 | $73.44 | $72.66 | $0.78 | 3,575,311.0 | -0.93% |
| 2025-07-10 | $74.00 | $72.76 | $1.23 | 4,393,234.0 | +1.28% |
| 2025-07-09 | $73.78 | $71.63 | $2.15 | 6,501,197.0 | -2.89% |
| 2025-07-08 | $74.99 | $73.35 | $1.64 | 4,906,921.0 | +1.11% |
| 2025-07-07 | $74.42 | $73.47 | $0.955 | 3,892,810.0 | -1.16% |
| 2025-07-03 | $75.36 | $74.57 | $0.79 | 2,279,954.0 | -0.41% |
| 2025-07-02 | $75.28 | $72.81 | $2.47 | 6,546,876.0 | +1.61% |
| 2025-07-01 | $74.54 | $71.47 | $3.07 | 3,289,001.0 | +2.63% |
| 2025-06-30 | $72.33 | $71.19 | $1.14 | 3,081,274.0 | +0.81% |
| 2025-06-27 | $72.44 | $70.88 | $1.56 | 4,331,633.0 | +0.20% |
| 2025-06-26 | $71.58 | $70.67 | $0.91 | 5,987,740.0 | +0.75% |
| 2025-06-25 | $71.72 | $70.23 | $1.49 | 5,299,514.0 | -2.47% |
| 2025-06-24 | $72.57 | $71.06 | $1.51 | 4,671,990.0 | +1.09% |
Omnicom Group Inc-Aktien (OMC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Omnicom Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OMC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Omnicom Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Omnicom Group Inc-Aktien (OMC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $77.98 | $70.38 | $7.60 | 82,185,245.0 | +8.26% |
| 2025-06 | $74.08 | $68.37 | $5.71 | 99,879,652.0 | -2.04% |
| 2025-05 | $79.08 | $71.98 | $7.10 | 51,330,224.0 | -3.57% |
| 2025-04 | $82.98 | $69.13 | $13.85 | 72,131,634.0 | -8.14% |
| 2025-03 | $89.27 | $78.69 | $10.58 | 93,188,651.0 | +0.18% |
| 2025-02 | $88.52 | $80.31 | $8.21 | 57,124,831.0 | -4.64% |
| 2025-01 | $89.35 | $81.42 | $7.93 | 42,131,346.0 | +0.87% |
Omnicom Group Inc-Aktien (OMC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.5 | $84.56 | $20.93 | 51,185,257.0 | -18.13% |
| 2024-11 | $107.0 | $96.24 | $10.76 | 34,159,334.0 | +3.78% |
| 2024-10 | $106.5 | $99.92 | $6.59 | 30,247,766.0 | -2.31% |
| 2024-09 | $104.8 | $97.08 | $7.72 | 24,228,499.0 | +2.95% |
| 2024-08 | $100.6 | $88.08 | $12.53 | 25,224,372.0 | +2.44% |
| 2024-07 | $98.71 | $87.28 | $11.43 | 36,918,243.0 | +9.30% |
| 2024-06 | $93.40 | $87.47 | $5.93 | 29,298,761.0 | -3.51% |
| 2024-05 | $98.06 | $90.33 | $7.73 | 28,320,847.0 | +0.13% |
| 2024-04 | $97.25 | $89.75 | $7.50 | 34,947,967.0 | -4.05% |
| 2024-03 | $97.49 | $87.68 | $9.81 | 37,647,343.0 | +9.47% |
| 2024-02 | $90.86 | $84.42 | $6.44 | 33,196,317.0 | -2.20% |
| 2024-01 | $91.79 | $84.61 | $7.18 | 30,422,533.0 | +4.47% |
Omnicom Group Inc-Aktien (OMC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $88.65 | $80.01 | $8.64 | 26,344,656.0 | +7.29% |
| 2023-11 | $80.81 | $73.68 | $7.13 | 22,154,930.0 | +7.64% |
| 2023-10 | $76.85 | $72.20 | $4.65 | 33,095,218.0 | +0.58% |
| 2023-09 | $81.40 | $72.69 | $8.71 | 28,259,872.0 | -8.06% |
| 2023-08 | $84.34 | $78.01 | $6.33 | 31,577,537.0 | -4.27% |
| 2023-07 | $99.23 | $81.82 | $17.41 | 49,086,677.0 | -11.07% |
| 2023-06 | $97.22 | $87.85 | $9.37 | 29,389,144.0 | +7.89% |
| 2023-05 | $94.77 | $84.09 | $10.68 | 36,292,923.0 | -2.63% |
| 2023-04 | $96.78 | $87.52 | $9.26 | 33,518,071.0 | -4.00% |
| 2023-03 | $94.44 | $83.86 | $10.58 | 51,990,943.0 | +4.16% |
| 2023-02 | $96.52 | $85.30 | $11.22 | 38,753,725.0 | +5.33% |
| 2023-01 | $87.53 | $81.58 | $5.95 | 27,733,514.0 | +5.42% |
3.31%
2.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):