37,780€
0,36%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 37,68 | 37,84 | 37,51 | 37,75 | 0,28% | 190,00 |
| 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 |
| 05.09.2024 | 36,00 | 36,41 | 35,91 | 35,96 | -0,14% | 1.010,00 |
| 04.09.2024 | 35,30 | 36,15 | 35,30 | 36,01 | 0,87% | 1.853,00 |
| 03.09.2024 | 35,82 | 36,03 | 35,36 | 35,70 | -0,20% | 4.186,00 |
| 02.09.2024 | 35,52 | 35,99 | 35,40 | 35,77 | 0,03% | 3.787,00 |
| 30.08.2024 | 35,62 | 35,93 | 35,34 | 35,76 | 0,41% | 1.080,00 |
| 29.08.2024 | 35,44 | 35,94 | 34,50 | 35,62 | 0,64% | 6.848,00 |
| 28.08.2024 | 35,00 | 35,65 | 34,81 | 35,39 | 0,88% | 3.493,00 |
| 27.08.2024 | 34,72 | 35,15 | 34,50 | 35,08 | 0,98% | 3.051,00 |
| 26.08.2024 | 34,70 | 34,93 | 34,46 | 34,74 | 0,14% | 4.490,00 |
| 23.08.2024 | 34,46 | 34,89 | 34,32 | 34,69 | 0,49% | 2.571,00 |
| 22.08.2024 | 34,06 | 34,57 | 33,93 | 34,52 | 1,05% | 1.140,00 |
| 21.08.2024 | 34,06 | 34,26 | 33,87 | 34,16 | -0,01% | 1.564,00 |
| 20.08.2024 | 34,04 | 34,42 | 33,82 | 34,17 | 0,35% | 1.704,00 |
| 19.08.2024 | 34,12 | 34,43 | 33,54 | 34,05 | 0,24% | 2.213,00 |
| 16.08.2024 | 34,29 | 34,54 | 33,86 | 33,97 | -0,77% | 1.687,00 |
| 15.08.2024 | 34,51 | 34,78 | 33,94 | 34,23 | -0,57% | 1.432,00 |
| 14.08.2024 | 34,25 | 34,68 | 33,85 | 34,43 | 0,39% | 1.212,00 |
| 13.08.2024 | 34,62 | 34,87 | 34,23 | 34,29 | -0,82% | 535,00 |
| 12.08.2024 | 34,98 | 34,99 | 34,31 | 34,58 | -0,73% | 2.373,00 |
| 09.08.2024 | 33,86 | 34,85 | 33,86 | 34,83 | 2,13% | 4.169,00 |
| 08.08.2024 | 34,06 | 34,53 | 33,73 | 34,11 | 0,00% | 2.410,00 |
| 07.08.2024 | 33,94 | 34,55 | 33,76 | 34,11 | 0,72% | 3.689,00 |
| 06.08.2024 | 34,08 | 34,43 | 33,38 | 33,86 | 0,19% | 11.799,00 |
| 05.08.2024 | 34,06 | 34,41 | 30,92 | 33,80 | -3,59% | 18.323,00 |
| 02.08.2024 | 33,98 | 35,64 | 33,50 | 35,06 | 3,13% | 5.706,00 |
| 01.08.2024 | 33,63 | 34,26 | 33,16 | 33,99 | 1,03% | 4.676,00 |
| 31.07.2024 | 33,73 | 34,00 | 33,42 | 33,65 | -0,50% | 2.307,00 |
| 30.07.2024 | 33,56 | 33,99 | 33,56 | 33,82 | 0,12% | 2.225,00 |
| 29.07.2024 | 33,55 | 33,95 | 33,30 | 33,78 | 1,12% | 3.367,00 |
| 26.07.2024 | 32,98 | 33,45 | 32,81 | 33,40 | 1,29% | 2.057,00 |
| 25.07.2024 | 32,93 | 33,80 | 32,32 | 32,98 | -1,87% | 6.986,00 |
| 24.07.2024 | 34,00 | 34,23 | 33,57 | 33,61 | -1,38% | 6.360,00 |
| 23.07.2024 | 33,32 | 34,13 | 33,04 | 34,08 | 2,24% | 7.250,00 |
| 22.07.2024 | 32,99 | 33,46 | 32,69 | 33,33 | 0,95% | 2.755,00 |
| 19.07.2024 | 32,75 | 33,19 | 32,68 | 33,02 | 0,21% | 3.551,00 |
| 18.07.2024 | 32,77 | 32,98 | 32,36 | 32,95 | 0,70% | 1.926,00 |
| 17.07.2024 | 32,62 | 33,03 | 32,41 | 32,72 | -0,12% | 5.762,00 |
| 16.07.2024 | 32,08 | 32,78 | 31,81 | 32,76 | 2,02% | 3.814,00 |
| 15.07.2024 | 31,72 | 32,12 | 31,65 | 32,11 | 1,47% | 5.359,00 |
| 12.07.2024 | 31,64 | 31,95 | 31,01 | 31,64 | -0,11% | 3.460,00 |
| 11.07.2024 | 31,39 | 31,79 | 31,01 | 31,68 | 0,86% | 4.938,00 |
| 10.07.2024 | 31,19 | 31,41 | 30,78 | 31,41 | 1,24% | 1.219,00 |
| 09.07.2024 | 31,20 | 31,46 | 30,86 | 31,02 | -0,70% | 3.666,00 |
| 08.07.2024 | 30,99 | 31,50 | 30,99 | 31,24 | 0,03% | 1.358,00 |
| 05.07.2024 | 30,82 | 31,30 | 30,64 | 31,23 | 0,90% | 1.017,00 |
| 04.07.2024 | 30,95 | 31,09 | 30,79 | 30,95 | -0,11% | 1.496,00 |
| 03.07.2024 | 31,52 | 31,74 | 30,84 | 30,99 | -1,82% | 14.176,00 |
| 02.07.2024 | 31,75 | 31,85 | 31,42 | 31,56 | -0,27% | 1.687,00 |
| 01.07.2024 | 32,01 | 32,05 | 31,47 | 31,65 | -1,02% | 5.069,00 |
| 28.06.2024 | 31,51 | 32,00 | 31,29 | 31,97 | 1,51% | 5.725,00 |
| 27.06.2024 | 31,19 | 31,58 | 30,87 | 31,50 | 0,56% | 2.690,00 |
| 26.06.2024 | 30,83 | 31,32 | 30,83 | 31,32 | 0,90% | 1.042,00 |
| 25.06.2024 | 31,30 | 31,49 | 30,88 | 31,04 | -0,80% | 2.714,00 |
| 24.06.2024 | 30,65 | 31,54 | 30,42 | 31,29 | 1,29% | 4.435,00 |
| 21.06.2024 | 30,31 | 31,01 | 30,31 | 30,89 | 1,10% | 2.061,00 |
| 20.06.2024 | 30,55 | 30,74 | 30,24 | 30,56 | 0,15% | 1.931,00 |
| 19.06.2024 | 30,37 | 30,74 | 30,29 | 30,51 | 0,16% | 1.016,00 |
| 18.06.2024 | 30,32 | 30,55 | 30,03 | 30,46 | 0,63% | 2.570,00 |
| 17.06.2024 | 30,10 | 30,43 | 29,92 | 30,27 | 0,00% | 3.449,00 |
| 14.06.2024 | 29,84 | 30,27 | 29,60 | 30,27 | 1,27% | 1.883,00 |
| 13.06.2024 | 29,38 | 30,08 | 29,16 | 29,89 | 1,53% | 1.059,00 |
| 12.06.2024 | 29,31 | 29,69 | 29,12 | 29,44 | 0,31% | 1.533,00 |
| 11.06.2024 | 29,64 | 29,77 | 29,27 | 29,35 | -0,68% | 1.199,00 |
| 10.06.2024 | 30,09 | 30,23 | 29,55 | 29,55 | -0,61% | 2.269,00 |
| 07.06.2024 | 29,96 | 30,16 | 29,55 | 29,73 | -0,62% | 1.144,00 |
| 06.06.2024 | 30,29 | 30,40 | 29,73 | 29,92 | -0,65% | 2.368,00 |
| 05.06.2024 | 30,16 | 30,37 | 29,95 | 30,11 | -0,26% | 3.841,00 |
| 04.06.2024 | 29,60 | 30,29 | 29,13 | 30,19 | 1,86% | 5.131,00 |
| 03.06.2024 | 29,82 | 30,13 | 29,55 | 29,64 | -0,47% | 3.614,00 |