Holen Sie sich die Stockscreener-App
34.40
1.99%
-0.70
Handel nachbörslich:
34.40
Omnicell Inc-Aktien (OMCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $35.62 | $33.87 | $1.75 | 1,038,125.0 | -1.99% |
| 2026-03-12 | $37.15 | $34.85 | $2.30 | 886,098.0 | -6.35% |
| 2026-03-11 | $39.27 | $37.32 | $1.95 | 710,207.0 | -3.87% |
| 2026-03-10 | $40.18 | $38.96 | $1.22 | 445,812.0 | -2.11% |
| 2026-03-09 | $40.71 | $38.88 | $1.83 | 428,919.0 | -3.56% |
| 2026-03-06 | $42.15 | $40.63 | $1.52 | 871,969.0 | -2.25% |
| 2026-03-05 | $42.43 | $40.57 | $1.86 | 788,289.0 | +1.73% |
| 2026-03-04 | $41.95 | $40.99 | $0.955 | 444,657.0 | +1.79% |
| 2026-03-03 | $41.21 | $39.97 | $1.24 | 397,352.0 | -1.09% |
| 2026-03-02 | $41.31 | $40.06 | $1.25 | 662,980.0 | +0.36% |
| 2026-02-27 | $41.85 | $40.91 | $0.94 | 525,654.0 | -1.98% |
| 2026-02-26 | $42.60 | $40.84 | $1.76 | 712,460.0 | +1.35% |
| 2026-02-25 | $41.47 | $40.05 | $1.42 | 791,899.0 | +3.04% |
| 2026-02-24 | $40.74 | $39.56 | $1.18 | 583,031.0 | +1.49% |
| 2026-02-23 | $39.83 | $38.66 | $1.17 | 593,232.0 | -1.74% |
| 2026-02-20 | $40.67 | $37.66 | $3.01 | 880,126.0 | +4.22% |
| 2026-02-19 | $38.87 | $37.60 | $1.27 | 592,278.0 | +0.05% |
| 2026-02-18 | $38.88 | $36.89 | $1.99 | 601,121.0 | +3.32% |
| 2026-02-17 | $37.45 | $36.35 | $1.10 | 538,750.0 | +2.38% |
| 2026-02-13 | $37.04 | $36.18 | $0.86 | 531,700.0 | +0.88% |
| 2026-02-12 | $38.44 | $35.94 | $2.50 | 672,312.0 | -4.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $42.43 | $33.87 | $8.56 | 7,712,533.0 | -16.30% |
| 2026-02 | $50.19 | $35.38 | $14.81 | 17,889,823.0 | -15.26% |
| 2026-01 | $55.00 | $44.17 | $10.83 | 8,632,349.0 | +7.06% |
Omnicell Inc-Aktien (OMCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.21 | $35.65 | $11.56 | 13,541,886.0 | +25.77% |
| 2025-11 | $37.69 | $32.98 | $4.70 | 7,692,064.0 | +8.76% |
| 2025-10 | $34.36 | $29.06 | $5.30 | 8,836,454.0 | +10.25% |
| 2025-09 | $33.43 | $30.01 | $3.42 | 10,514,297.0 | -6.57% |
| 2025-08 | $33.75 | $29.51 | $4.24 | 12,105,194.0 | +5.10% |
| 2025-07 | $33.99 | $26.84 | $7.15 | 10,727,077.0 | +5.48% |
| 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% |
0.79%
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):