Holen Sie sich die Stockscreener-App
30.49
2.15%
-0.67
Vorhandelsmarkt:
29.21
-1.28
-4.20%
Omnicell Inc-Aktien (OMCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $31.03 | $30.36 | $0.67 | 902,911.0 | -2.15% |
| 2025-05-02 | $32.18 | $31.04 | $1.14 | 567,514.0 | -0.70% |
| 2025-05-01 | $31.61 | $30.93 | $0.685 | 519,410.0 | +0.38% |
| 2025-04-30 | $31.30 | $30.38 | $0.92 | 473,641.0 | -0.45% |
| 2025-04-29 | $31.53 | $30.53 | $0.9972 | 347,607.0 | +1.82% |
| 2025-04-28 | $31.39 | $30.39 | $1.00 | 333,114.0 | -0.39% |
| 2025-04-25 | $31.23 | $30.58 | $0.645 | 454,040.0 | -0.80% |
| 2025-04-24 | $31.28 | $30.44 | $0.84 | 625,026.0 | +1.69% |
| 2025-04-23 | $31.70 | $30.45 | $1.25 | 668,327.0 | +2.57% |
| 2025-04-22 | $30.38 | $29.48 | $0.90 | 641,764.0 | +0.91% |
| 2025-04-21 | $30.47 | $29.30 | $1.17 | 576,471.0 | -2.08% |
| 2025-04-17 | $30.94 | $30.10 | $0.84 | 727,395.0 | -2.16% |
| 2025-04-16 | $31.56 | $30.66 | $0.90 | 542,036.0 | -1.28% |
| 2025-04-15 | $31.95 | $30.95 | $1.00 | 498,096.0 | -0.82% |
| 2025-04-14 | $31.86 | $30.91 | $0.95 | 488,923.0 | +1.35% |
| 2025-04-11 | $31.53 | $30.71 | $0.82 | 566,792.0 | +0.35% |
| 2025-04-10 | $32.33 | $30.70 | $1.63 | 766,501.0 | -4.93% |
| 2025-04-09 | $32.95 | $29.76 | $3.19 | 1,287,776.0 | +7.11% |
| 2025-04-08 | $31.97 | $29.86 | $2.11 | 903,883.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $32.18 | $30.36 | $1.82 | 2,892,746.0 | -2.46% |
| 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% |
0.24%
1.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):