29.80
price down icon0.43%   -0.13
 
loading

Omnicell Inc-Aktien (OMCL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $30.14 $29.62 $0.52 336,276.0 -0.43%
2025-07-01 $30.57 $28.80 $1.77 372,055.0 +1.80%
2025-06-30 $29.89 $29.36 $0.53 410,177.0 +0.07%
2025-06-27 $29.61 $28.58 $1.03 763,634.0 +1.87%
2025-06-26 $29.29 $28.20 $1.09 445,990.0 +0.35%
2025-06-25 $29.22 $28.71 $0.51 452,399.0 -1.24%
2025-06-24 $29.14 $28.44 $0.70 458,954.0 +2.57%
2025-06-23 $28.48 $27.70 $0.78 419,665.0 +1.21%
2025-06-20 $28.62 $27.99 $0.635 695,614.0 -0.85%
2025-06-18 $28.69 $28.17 $0.5154 489,055.0 -0.77%
2025-06-17 $29.34 $28.44 $0.895 414,935.0 -2.50%
2025-06-16 $29.64 $28.99 $0.655 455,573.0 -0.10%
2025-06-13 $29.85 $29.13 $0.72 446,619.0 -2.30%
2025-06-12 $30.43 $29.70 $0.735 400,760.0 -1.48%
2025-06-11 $31.46 $30.31 $1.15 475,715.0 -2.72%
2025-06-10 $32.05 $31.15 $0.90 757,427.0 -1.39%
2025-06-09 $31.90 $30.99 $0.91 530,104.0 +2.19%
2025-06-06 $31.36 $30.92 $0.4409 444,097.0 +0.42%
2025-06-05 $31.31 $30.73 $0.58 427,807.0 -1.34%
2025-06-04 $31.56 $30.86 $0.70 550,645.0 +0.87%
2025-06-03 $31.13 $30.14 $0.99 385,461.0 +2.72%

Omnicell Inc-Aktien (OMCL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Omnicell Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OMCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Omnicell Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Omnicell Inc-Aktien (OMCL) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $30.57 $28.80 $1.77 1,044,607.0 +1.36%
2025-06 $32.05 $27.70 $4.35 10,057,698.0 -3.19%
2025-05 $32.18 $22.66 $9.52 18,163,867.0 -2.85%
2025-04 $35.98 $29.30 $6.68 12,281,359.0 -10.58%
2025-03 $38.78 $32.15 $6.63 12,568,571.0 -8.15%
2025-02 $47.69 $37.69 $10.00 9,253,384.0 -15.40%
2025-01 $45.87 $41.36 $4.51 5,979,628.0 +1.06%

Omnicell Inc-Aktien (OMCL) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $47.84 $42.80 $5.05 10,190,144.0 -7.02%
2024-11 $53.31 $41.27 $12.04 12,742,509.0 -4.21%
2024-10 $55.74 $39.05 $16.70 10,588,778.0 +11.56%
2024-09 $45.83 $42.08 $3.75 11,515,064.0 -1.98%
2024-08 $45.84 $32.00 $13.84 13,036,553.0 +52.28%
2024-07 $30.34 $25.12 $5.22 9,107,414.0 +7.91%
2024-06 $32.91 $25.45 $7.46 10,317,703.0 -16.94%
2024-05 $33.38 $26.59 $6.79 9,828,461.0 +21.56%
2024-04 $29.40 $26.14 $3.26 8,563,877.0 -8.28%
2024-03 $29.70 $25.69 $4.01 11,041,966.0 +11.39%
2024-02 $32.91 $25.83 $7.08 14,804,121.0 -18.43%
2024-01 $38.15 $32.00 $6.15 9,401,228.0 -14.51%

Omnicell Inc-Aktien (OMCL) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $39.98 $32.49 $7.49 14,055,984.0 +12.80%
2023-11 $35.78 $28.72 $7.06 15,380,295.0 -6.13%
2023-10 $46.05 $33.93 $12.12 11,711,638.0 -21.09%
2023-09 $61.44 $44.05 $17.39 20,891,040.0 -20.79%
2023-08 $66.65 $55.66 $10.99 9,711,461.0 -9.96%
2023-07 $75.07 $61.63 $13.44 8,601,799.0 -14.28%
2023-06 $77.14 $68.44 $8.70 8,005,040.0 +0.34%
2023-05 $76.15 $58.35 $17.80 9,785,989.0 +20.82%
2023-04 $62.78 $56.74 $6.04 6,333,430.0 +3.58%
2023-03 $59.49 $50.00 $9.49 11,896,685.0 +7.77%
2023-02 $60.45 $51.51 $8.94 8,675,240.0 -1.86%
2023-01 $58.65 $49.83 $8.82 9,145,763.0 +10.02%
$20.96
price up icon 1.70%
$11.49
price down icon 0.26%
$21.92
price down icon 2.75%
$44.61
price down icon 1.54%
$22.00
price down icon 1.21%
health_information_services WAY
$38.67
price down icon 1.87%
Kapitalisierung:     |  Volumen (24h):