34,035€
0,43%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 34,03 | 34,24 | 33,81 | 34,00 | 0,32% | 75,00 |
| 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 |
| 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 |