32,760€
-4,82%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |