Holen Sie sich die Stockscreener-App
39.72
0.18%
0.07
Handel nachbörslich:
39.72
Omnicell Inc-Aktien (OMCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $40.05 | $39.25 | $0.80 | 425,355.0 | +0.18% |
| 2025-02-20 | $40.43 | $39.23 | $1.20 | 319,432.0 | -1.17% |
| 2025-02-19 | $40.50 | $39.57 | $0.93 | 429,595.0 | +0.38% |
| 2025-02-18 | $40.21 | $38.80 | $1.41 | 452,334.0 | +0.91% |
| 2025-02-14 | $40.80 | $39.32 | $1.48 | 236,475.0 | -1.53% |
| 2025-02-13 | $40.78 | $39.65 | $1.13 | 292,884.0 | -0.65% |
| 2025-02-12 | $40.91 | $39.93 | $0.985 | 442,831.0 | -1.84% |
| 2025-02-11 | $42.03 | $41.10 | $0.935 | 498,246.0 | -2.71% |
| 2025-02-10 | $42.71 | $40.18 | $2.53 | 747,124.0 | +5.58% |
| 2025-02-07 | $40.86 | $38.40 | $2.46 | 795,118.0 | +1.85% |
| 2025-02-06 | $47.69 | $39.05 | $8.64 | 1,347,646.0 | -11.15% |
| 2025-02-05 | $47.00 | $43.92 | $3.08 | 490,689.0 | +1.21% |
| 2025-02-04 | $43.98 | $42.33 | $1.65 | 258,379.0 | +0.99% |
| 2025-02-03 | $44.48 | $43.04 | $1.45 | 348,194.0 | -3.49% |
| 2025-01-31 | $45.77 | $44.78 | $0.99 | 393,645.0 | -0.71% |
| 2025-01-30 | $45.87 | $44.84 | $1.03 | 216,438.0 | +1.39% |
| 2025-01-29 | $44.99 | $44.15 | $0.845 | 172,967.0 | -0.45% |
| 2025-01-28 | $45.14 | $43.98 | $1.16 | 447,447.0 | +1.22% |
| 2025-01-27 | $44.68 | $43.58 | $1.10 | 220,813.0 | +1.65% |
| 2025-01-24 | $43.66 | $42.87 | $0.79 | 217,911.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $47.69 | $38.40 | $9.29 | 7,509,657.0 | -11.71% |
| 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% |
9.30%
2.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):