31,855€
-0,25%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,00 | 32,30 | 31,32 | 31,87 | -0,22% | 3.496,00 |
| 22.05.2025 | 32,20 | 32,43 | 31,88 | 31,94 | -0,99% | 3.047,00 |
| 21.05.2025 | 32,98 | 33,24 | 32,06 | 32,26 | -3,04% | 1.797,00 |
| 20.05.2025 | 33,19 | 33,50 | 32,50 | 33,27 | -0,11% | 3.926,00 |
| 19.05.2025 | 33,01 | 33,33 | 32,08 | 33,30 | 0,30% | 4.112,00 |
| 16.05.2025 | 32,31 | 33,24 | 32,20 | 33,20 | 2,19% | 3.062,00 |
| 15.05.2025 | 31,92 | 32,64 | 31,66 | 32,49 | 1,03% | 2.501,00 |
| 14.05.2025 | 32,34 | 33,01 | 31,97 | 32,16 | -1,18% | 3.843,00 |
| 13.05.2025 | 32,25 | 33,17 | 31,97 | 32,55 | 0,68% | 691,00 |
| 12.05.2025 | 32,31 | 33,06 | 31,59 | 32,33 | 1,49% | 2.045,00 |
| 09.05.2025 | 31,65 | 32,01 | 31,20 | 31,85 | 0,60% | 1.035,00 |
| 08.05.2025 | 31,64 | 32,12 | 31,07 | 31,66 | 0,36% | 875,00 |
| 07.05.2025 | 31,91 | 32,18 | 31,26 | 31,55 | -0,13% | 5.176,00 |
| 06.05.2025 | 31,93 | 32,16 | 31,33 | 31,59 | -1,16% | 3.342,00 |
| 05.05.2025 | 32,31 | 32,67 | 31,72 | 31,96 | -2,44% | 5.635,00 |
| 02.05.2025 | 34,00 | 35,15 | 32,24 | 32,76 | -4,84% | 3.744,00 |
| 30.04.2025 | 33,55 | 34,46 | 33,41 | 34,42 | 2,49% | 1.746,00 |
| 29.04.2025 | 33,41 | 33,69 | 33,14 | 33,59 | 0,84% | 993,00 |
| 28.04.2025 | 33,39 | 33,75 | 32,94 | 33,31 | 0,27% | 2.117,00 |
| 25.04.2025 | 33,55 | 33,84 | 33,06 | 33,22 | -0,09% | 1.318,00 |
| 24.04.2025 | 33,47 | 33,63 | 32,92 | 33,25 | -1,04% | 962,00 |
| 23.04.2025 | 34,16 | 34,56 | 33,29 | 33,60 | 0,00% | 2.967,00 |
| 22.04.2025 | 33,22 | 33,77 | 32,97 | 33,60 | -0,86% | 1.335,00 |
| 17.04.2025 | 33,86 | 34,32 | 33,21 | 33,89 | 0,65% | 6.661,00 |
| 16.04.2025 | 33,47 | 34,06 | 33,22 | 33,67 | -0,62% | 538,00 |
| 15.04.2025 | 33,54 | 34,05 | 33,22 | 33,88 | 0,83% | 2.391,00 |
| 14.04.2025 | 33,33 | 33,93 | 33,12 | 33,60 | 0,70% | 1.599,00 |
| 11.04.2025 | 33,70 | 33,98 | 32,40 | 33,36 | -0,85% | 2.343,00 |
| 10.04.2025 | 34,22 | 34,49 | 32,89 | 33,65 | -2,08% | 2.320,00 |
| 09.04.2025 | 32,13 | 34,57 | 31,70 | 34,36 | 3,82% | 5.828,00 |
| 08.04.2025 | 33,61 | 34,12 | 32,90 | 33,10 | -0,38% | 2.884,00 |
| 07.04.2025 | 32,91 | 34,16 | 30,70 | 33,22 | -2,62% | 13.955,00 |
| 04.04.2025 | 34,78 | 35,19 | 33,38 | 34,12 | -2,58% | 8.558,00 |
| 03.04.2025 | 33,81 | 35,72 | 33,00 | 35,02 | 0,30% | 4.881,00 |
| 02.04.2025 | 35,24 | 35,50 | 34,71 | 34,92 | -0,98% | 985,00 |
| 01.04.2025 | 35,07 | 35,77 | 35,00 | 35,26 | 0,17% | 1.372,00 |
| 31.03.2025 | 34,73 | 35,70 | 34,66 | 35,20 | 0,09% | 1.505,00 |
| 28.03.2025 | 34,71 | 35,26 | 34,44 | 35,17 | 1,24% | 602,00 |
| 27.03.2025 | 34,92 | 35,44 | 34,20 | 34,74 | -0,91% | 3.081,00 |
| 26.03.2025 | 34,72 | 35,16 | 34,43 | 35,06 | 0,95% | 1.701,00 |
| 25.03.2025 | 35,15 | 35,51 | 34,52 | 34,73 | -1,24% | 1.834,00 |
| 24.03.2025 | 35,08 | 35,28 | 34,47 | 35,17 | 1,75% | 2.493,00 |
| 21.03.2025 | 34,74 | 34,87 | 34,12 | 34,56 | -0,33% | 1.443,00 |
| 20.03.2025 | 34,82 | 35,10 | 34,59 | 34,68 | -0,13% | 858,00 |
| 19.03.2025 | 34,96 | 35,43 | 34,42 | 34,72 | -0,44% | - |
| 18.03.2025 | 34,73 | 35,40 | 34,65 | 34,88 | -0,31% | 660,00 |
| 17.03.2025 | 34,43 | 35,39 | 34,15 | 34,99 | 1,16% | 2.150,00 |
| 14.03.2025 | 34,03 | 34,59 | 33,51 | 34,59 | 2,05% | 1.022,00 |
| 13.03.2025 | 33,54 | 34,60 | 33,33 | 33,89 | 0,92% | 2.239,00 |
| 12.03.2025 | 33,71 | 34,16 | 32,82 | 33,58 | 0,04% | 4.510,00 |
| 11.03.2025 | 34,66 | 34,83 | 33,13 | 33,57 | -3,30% | 3.376,00 |
| 10.03.2025 | 33,83 | 35,19 | 33,51 | 34,71 | 2,12% | 2.592,00 |
| 07.03.2025 | 33,28 | 34,28 | 32,79 | 33,99 | 1,84% | 2.920,00 |
| 06.03.2025 | 34,55 | 34,93 | 33,18 | 33,38 | -4,20% | 9.572,00 |
| 05.03.2025 | 35,30 | 35,49 | 34,33 | 34,84 | -1,11% | 2.390,00 |
| 04.03.2025 | 35,85 | 36,23 | 35,12 | 35,23 | -1,76% | 2.578,00 |
| 03.03.2025 | 35,43 | 35,91 | 34,95 | 35,86 | 0,96% | 2.888,00 |
| 28.02.2025 | 35,44 | 35,74 | 34,98 | 35,52 | 0,31% | 3.055,00 |
| 27.02.2025 | 35,03 | 35,80 | 34,80 | 35,41 | 1,40% | 1.810,00 |
| 26.02.2025 | 35,45 | 35,45 | 34,71 | 34,92 | -1,02% | 1.833,00 |
| 25.02.2025 | 34,29 | 35,37 | 34,01 | 35,28 | 2,77% | 1.610,00 |
| 24.02.2025 | 33,89 | 34,57 | 33,61 | 34,33 | 0,63% | 3.380,00 |
| 21.02.2025 | 34,46 | 34,82 | 33,68 | 34,12 | -0,93% | 5.473,00 |
| 20.02.2025 | 34,42 | 34,64 | 34,03 | 34,44 | -0,07% | 2.016,00 |
| 19.02.2025 | 34,60 | 34,79 | 34,26 | 34,46 | -0,12% | 2.052,00 |
| 18.02.2025 | 35,07 | 35,34 | 34,41 | 34,50 | -1,25% | 1.488,00 |
| 17.02.2025 | 34,99 | 34,99 | 34,70 | 34,94 | 0,68% | 1.276,00 |
| 14.02.2025 | 34,80 | 35,05 | 34,37 | 34,70 | -0,17% | 621,00 |
| 13.02.2025 | 34,44 | 34,85 | 34,01 | 34,76 | 1,11% | 1.286,00 |
| 12.02.2025 | 34,81 | 35,00 | 34,15 | 34,38 | -1,11% | 2.880,00 |
| 11.02.2025 | 35,96 | 35,96 | 34,55 | 34,77 | -2,85% | 1.600,00 |
| 10.02.2025 | 36,28 | 36,85 | 35,39 | 35,79 | -2,48% | 6.911,00 |
| 07.02.2025 | 36,72 | 37,09 | 36,07 | 36,70 | 0,10% | 2.196,00 |
| 06.02.2025 | 37,10 | 37,91 | 36,20 | 36,66 | -0,43% | 1.671,00 |
| 05.02.2025 | 36,09 | 36,92 | 36,00 | 36,82 | 1,67% | 844,00 |
| 04.02.2025 | 36,68 | 36,85 | 35,88 | 36,22 | -1,59% | 945,00 |
| 03.02.2025 | 35,92 | 36,98 | 35,41 | 36,80 | 3,01% | 5.005,00 |
| 31.01.2025 | 35,53 | 35,90 | 35,24 | 35,73 | 0,93% | 1.824,00 |
| 30.01.2025 | 34,79 | 35,57 | 34,53 | 35,40 | 1,87% | 1.932,00 |
| 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 |