35,200€
1,31%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,79 | 35,36 | 34,53 | 35,21 | 1,34% | 1.688,00 |
| 29.01.2025 | 36,17 | 36,45 | 34,56 | 34,75 | -3,66% | 3.480,00 |
| 28.01.2025 | 36,23 | 36,77 | 36,01 | 36,07 | -0,99% | 1.657,00 |
| 27.01.2025 | 35,29 | 36,68 | 35,01 | 36,43 | 2,78% | 4.310,00 |
| 24.01.2025 | 35,50 | 35,64 | 35,15 | 35,44 | -0,51% | 2.732,00 |
| 23.01.2025 | 35,31 | 35,78 | 35,21 | 35,62 | 0,35% | 5.126,00 |
| 22.01.2025 | 36,36 | 36,36 | 35,41 | 35,50 | -1,96% | 1.391,00 |
| 21.01.2025 | 36,19 | 36,48 | 35,75 | 36,21 | 0,19% | 2.155,00 |
| 20.01.2025 | 36,49 | 36,49 | 35,69 | 36,14 | -0,69% | 1.563,00 |
| 17.01.2025 | 36,65 | 36,96 | 36,13 | 36,39 | -1,05% | 866,00 |
| 16.01.2025 | 36,36 | 36,77 | 36,10 | 36,77 | 1,35% | 1.295,00 |
| 15.01.2025 | 36,34 | 36,99 | 36,09 | 36,28 | 0,17% | 1.043,00 |
| 14.01.2025 | 36,27 | 36,50 | 36,08 | 36,22 | -0,47% | 854,00 |
| 13.01.2025 | 36,09 | 36,39 | 35,55 | 36,39 | 1,21% | 2.256,00 |
| 10.01.2025 | 36,25 | 36,72 | 35,11 | 35,96 | -0,75% | 1.875,00 |
| 09.01.2025 | 36,60 | 36,79 | 36,13 | 36,23 | -1,15% | 944,00 |
| 08.01.2025 | 35,66 | 37,02 | 35,50 | 36,65 | 2,76% | 1.189,00 |
| 07.01.2025 | 35,95 | 36,16 | 35,47 | 35,66 | -0,77% | 1.428,00 |
| 06.01.2025 | 37,44 | 37,44 | 35,90 | 35,94 | -3,39% | 2.055,00 |
| 03.01.2025 | 37,05 | 37,33 | 36,55 | 37,20 | 0,95% | 1.830,00 |
| 02.01.2025 | 36,20 | 37,26 | 36,01 | 36,85 | 2,50% | 7.401,00 |
| 30.12.2024 | 36,05 | 36,09 | 35,68 | 35,95 | -0,62% | 2.513,00 |
| 27.12.2024 | 36,36 | 36,88 | 36,07 | 36,17 | -0,75% | 1.760,00 |
| 23.12.2024 | 36,09 | 36,69 | 35,97 | 36,45 | 0,36% | 3.440,00 |
| 20.12.2024 | 36,48 | 36,71 | 35,50 | 36,32 | -0,47% | 4.229,00 |
| 19.12.2024 | 36,58 | 37,07 | 36,15 | 36,49 | -0,45% | 4.363,00 |
| 18.12.2024 | 37,50 | 37,82 | 36,62 | 36,65 | -2,33% | 2.766,00 |
| 17.12.2024 | 37,34 | 37,81 | 36,76 | 37,53 | 1,10% | 884,00 |
| 16.12.2024 | 37,05 | 37,69 | 37,05 | 37,12 | -0,54% | 1.320,00 |
| 13.12.2024 | 37,06 | 37,41 | 36,64 | 37,32 | 0,66% | 274,00 |
| 12.12.2024 | 36,61 | 37,45 | 36,39 | 37,07 | 0,15% | 4.455,00 |
| 11.12.2024 | 37,31 | 37,80 | 36,71 | 37,02 | -0,70% | 2.088,00 |
| 10.12.2024 | 36,87 | 38,06 | 36,60 | 37,28 | 0,24% | 5.400,00 |
| 09.12.2024 | 37,20 | 37,51 | 36,87 | 37,19 | 0,16% | 3.186,00 |
| 06.12.2024 | 37,27 | 37,66 | 36,84 | 37,13 | -0,24% | 941,00 |
| 05.12.2024 | 37,47 | 37,69 | 36,50 | 37,22 | -0,83% | 8.829,00 |
| 04.12.2024 | 37,73 | 38,13 | 37,33 | 37,53 | -0,24% | 1.641,00 |
| 03.12.2024 | 37,91 | 38,14 | 37,49 | 37,62 | -0,77% | 1.617,00 |
| 02.12.2024 | 38,37 | 38,76 | 37,77 | 37,91 | -0,90% | 4.003,00 |
| 29.11.2024 | 38,55 | 38,95 | 38,25 | 38,25 | -0,82% | 1.627,00 |
| 28.11.2024 | 38,56 | 38,79 | 38,29 | 38,57 | 0,23% | 585,00 |
| 27.11.2024 | 38,82 | 39,02 | 38,37 | 38,48 | -1,00% | 704,00 |
| 26.11.2024 | 38,25 | 39,04 | 37,80 | 38,87 | 1,63% | 1.701,00 |
| 25.11.2024 | 38,01 | 38,92 | 38,01 | 38,24 | -0,73% | 1.997,00 |
| 22.11.2024 | 38,34 | 39,17 | 38,29 | 38,52 | 0,65% | 3.139,00 |
| 21.11.2024 | 37,81 | 38,47 | 37,53 | 38,27 | 1,26% | 517,00 |
| 20.11.2024 | 38,03 | 38,24 | 37,57 | 37,80 | -0,18% | 1.329,00 |
| 19.11.2024 | 37,40 | 37,95 | 36,98 | 37,87 | 1,61% | 2.910,00 |
| 18.11.2024 | 37,96 | 38,19 | 37,16 | 37,27 | -2,02% | 2.399,00 |
| 15.11.2024 | 37,51 | 38,46 | 37,21 | 38,04 | 0,74% | 2.098,00 |
| 14.11.2024 | 37,92 | 38,47 | 37,64 | 37,76 | -0,59% | 1.077,00 |
| 13.11.2024 | 38,41 | 39,03 | 37,22 | 37,98 | -1,45% | 1.479,00 |
| 12.11.2024 | 38,84 | 39,22 | 38,45 | 38,54 | -0,73% | 1.763,00 |
| 11.11.2024 | 38,62 | 39,11 | 38,33 | 38,83 | 0,58% | 4.421,00 |
| 08.11.2024 | 37,81 | 38,73 | 37,50 | 38,60 | 2,27% | 1.834,00 |
| 07.11.2024 | 36,77 | 37,91 | 36,47 | 37,75 | 2,35% | 1.533,00 |
| 06.11.2024 | 38,51 | 39,21 | 36,06 | 36,88 | -0,79% | 4.650,00 |
| 05.11.2024 | 36,91 | 37,21 | 36,36 | 37,18 | 1,17% | 1.520,00 |
| 04.11.2024 | 37,39 | 38,56 | 36,45 | 36,75 | -3,30% | 4.404,00 |
| 01.11.2024 | 39,06 | 39,71 | 37,78 | 38,00 | -2,83% | 2.975,00 |
| 31.10.2024 | 39,10 | 40,81 | 39,08 | 39,11 | -0,61% | 6.499,00 |
| 30.10.2024 | 38,62 | 39,35 | 38,40 | 39,35 | 1,81% | 1.826,00 |
| 29.10.2024 | 38,41 | 38,78 | 38,23 | 38,65 | 0,22% | 1.727,00 |
| 28.10.2024 | 38,34 | 38,80 | 38,25 | 38,56 | 0,19% | 1.509,00 |
| 25.10.2024 | 38,52 | 38,84 | 38,14 | 38,49 | -0,18% | 1.133,00 |
| 24.10.2024 | 38,78 | 38,81 | 37,90 | 38,56 | -0,03% | 1.623,00 |
| 23.10.2024 | 38,07 | 38,77 | 37,78 | 38,57 | 0,89% | 1.482,00 |
| 22.10.2024 | 38,12 | 38,30 | 37,61 | 38,23 | 0,04% | 4.673,00 |
| 21.10.2024 | 38,30 | 38,59 | 37,61 | 38,21 | -0,17% | 6.988,00 |
| 18.10.2024 | 37,68 | 38,28 | 37,49 | 38,28 | 1,67% | 3.441,00 |
| 17.10.2024 | 37,85 | 37,99 | 37,35 | 37,65 | -0,13% | 1.574,00 |
| 16.10.2024 | 37,29 | 37,90 | 37,01 | 37,70 | 0,88% | 2.979,00 |
| 15.10.2024 | 36,62 | 37,62 | 36,45 | 37,37 | 2,08% | 3.082,00 |
| 14.10.2024 | 36,13 | 36,74 | 35,88 | 36,61 | 0,74% | 4.976,00 |
| 11.10.2024 | 36,15 | 36,42 | 35,89 | 36,34 | 0,46% | 491,00 |
| 10.10.2024 | 36,25 | 36,49 | 35,91 | 36,17 | -0,33% | 1.068,00 |
| 09.10.2024 | 35,95 | 36,31 | 35,54 | 36,29 | 0,79% | 1.358,00 |
| 08.10.2024 | 35,94 | 36,28 | 35,68 | 36,01 | 0,07% | 2.210,00 |
| 07.10.2024 | 35,59 | 36,14 | 35,35 | 35,98 | 0,42% | 2.448,00 |
| 04.10.2024 | 36,38 | 36,74 | 35,77 | 35,83 | -0,98% | 5.533,00 |
| 03.10.2024 | 36,26 | 36,52 | 35,86 | 36,19 | -0,15% | 1.539,00 |
| 02.10.2024 | 36,37 | 36,67 | 36,06 | 36,24 | -0,58% | 1.665,00 |
| 01.10.2024 | 36,51 | 36,91 | 36,26 | 36,45 | -0,29% | 2.695,00 |
| 30.09.2024 | 36,14 | 36,56 | 35,60 | 36,56 | 1,20% | 2.615,00 |
| 27.09.2024 | 36,27 | 36,38 | 35,60 | 36,12 | -0,34% | 8.760,00 |
| 26.09.2024 | 37,09 | 37,29 | 36,01 | 36,25 | -1,79% | 3.691,00 |
| 25.09.2024 | 36,56 | 37,29 | 36,29 | 36,91 | 0,46% | 1.259,00 |
| 24.09.2024 | 36,81 | 37,29 | 36,56 | 36,74 | -0,43% | 1.508,00 |
| 23.09.2024 | 36,25 | 36,91 | 36,01 | 36,90 | 1,85% | 4.293,00 |
| 20.09.2024 | 36,25 | 36,53 | 36,01 | 36,23 | -0,17% | 1.313,00 |
| 19.09.2024 | 37,19 | 37,30 | 36,13 | 36,29 | -2,45% | 4.233,00 |
| 18.09.2024 | 36,52 | 37,20 | 36,09 | 37,20 | 1,95% | 4.331,00 |
| 17.09.2024 | 36,63 | 36,99 | 36,38 | 36,49 | -0,49% | 3.159,00 |
| 16.09.2024 | 36,75 | 36,90 | 36,18 | 36,67 | 0,00% | 4.443,00 |
| 13.09.2024 | 36,60 | 36,99 | 36,44 | 36,67 | 0,05% | 961,00 |
| 12.09.2024 | 36,52 | 36,78 | 36,24 | 36,65 | 0,45% | 2.131,00 |
| 11.09.2024 | 36,30 | 36,61 | 35,81 | 36,48 | -0,14% | 7.552,00 |
| 10.09.2024 | 36,01 | 36,63 | 36,01 | 36,53 | 1,02% | 3.802,00 |
| 09.09.2024 | 35,88 | 36,21 | 35,11 | 36,16 | 1,12% | 3.092,00 |
| 06.09.2024 | 36,05 | 36,12 | 35,39 | 35,76 | -0,56% | 2.334,00 |