37,790€
0,33%
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 | 37,66 | 37,79 | 37,57 | 37,79 | 0,33% | - |
| 17.10.2024 | 37,75 | 37,85 | 37,43 | 37,67 | -0,07% | - |
| 16.10.2024 | 37,31 | 37,97 | 37,04 | 37,69 | 0,91% | 113,00 |
| 15.10.2024 | 36,62 | 37,62 | 36,50 | 37,35 | 2,02% | - |
| 14.10.2024 | 36,22 | 36,75 | 36,01 | 36,61 | 1,15% | 40,00 |
| 11.10.2024 | 36,18 | 36,45 | 36,08 | 36,20 | 0,33% | 75,00 |
| 10.10.2024 | 36,29 | 36,33 | 35,90 | 36,08 | -0,36% | 37,00 |
| 09.10.2024 | 35,98 | 36,30 | 35,43 | 36,21 | 0,67% | - |
| 08.10.2024 | 35,92 | 36,26 | 35,75 | 35,97 | 0,13% | - |
| 07.10.2024 | 35,88 | 36,15 | 35,37 | 35,92 | 0,22% | 72,00 |
| 04.10.2024 | 36,25 | 36,70 | 35,77 | 35,84 | -1,27% | 210,00 |
| 03.10.2024 | 36,26 | 36,67 | 36,06 | 36,30 | 0,25% | 502,00 |
| 02.10.2024 | 36,81 | 36,81 | 36,05 | 36,21 | -0,60% | 38,00 |
| 01.10.2024 | 36,55 | 36,90 | 36,43 | 36,43 | -0,33% | - |
| 30.09.2024 | 36,13 | 36,69 | 35,83 | 36,55 | 1,57% | - |
| 27.09.2024 | 36,20 | 36,44 | 35,75 | 35,99 | -0,90% | 240,00 |
| 26.09.2024 | 36,90 | 37,11 | 36,01 | 36,31 | -1,60% | 26,00 |
| 25.09.2024 | 36,72 | 37,24 | 36,49 | 36,90 | 0,64% | 70,00 |
| 24.09.2024 | 36,89 | 37,18 | 36,60 | 36,67 | -0,82% | 180,00 |
| 23.09.2024 | 36,68 | 36,98 | 36,09 | 36,97 | 2,25% | 1.095,00 |
| 20.09.2024 | 36,27 | 36,42 | 36,07 | 36,16 | -0,29% | - |
| 19.09.2024 | 37,14 | 37,76 | 36,17 | 36,26 | -2,50% | 270,00 |
| 18.09.2024 | 36,49 | 37,25 | 36,20 | 37,19 | 1,92% | 170,00 |
| 17.09.2024 | 36,66 | 36,86 | 36,43 | 36,49 | -0,46% | - |
| 16.09.2024 | 36,61 | 36,92 | 36,26 | 36,66 | 0,00% | 50,00 |
| 13.09.2024 | 36,60 | 36,94 | 36,47 | 36,66 | 0,03% | - |
| 12.09.2024 | 36,56 | 36,80 | 36,22 | 36,65 | 0,26% | 74,00 |
| 11.09.2024 | 36,55 | 36,60 | 35,89 | 36,56 | 0,04% | 178,00 |
| 10.09.2024 | 36,20 | 36,61 | 36,07 | 36,54 | 1,08% | 60,00 |
| 09.09.2024 | 35,73 | 36,21 | 35,10 | 36,15 | 1,18% | 717,00 |
| 06.09.2024 | 35,99 | 36,26 | 35,38 | 35,73 | -0,50% | - |
| 05.09.2024 | 35,99 | 36,41 | 35,83 | 35,91 | -0,31% | - |
| 04.09.2024 | 35,77 | 36,15 | 35,38 | 36,02 | 0,71% | 150,00 |
| 03.09.2024 | 35,76 | 36,04 | 35,34 | 35,77 | 0,01% | 85,00 |
| 02.09.2024 | 35,75 | 35,90 | 35,44 | 35,76 | 0,06% | - |
| 30.08.2024 | 35,58 | 35,88 | 35,40 | 35,74 | 0,39% | 190,00 |
| 29.08.2024 | 35,40 | 35,88 | 34,39 | 35,60 | 0,59% | 75,00 |
| 28.08.2024 | 35,20 | 35,65 | 34,87 | 35,39 | 0,55% | 375,00 |
| 27.08.2024 | 34,80 | 35,22 | 34,53 | 35,20 | 1,28% | 98,00 |
| 26.08.2024 | 34,70 | 35,01 | 34,51 | 34,75 | 0,20% | 74,00 |
| 23.08.2024 | 34,44 | 34,85 | 34,39 | 34,68 | 0,70% | - |
| 22.08.2024 | 34,17 | 34,60 | 33,98 | 34,44 | 0,82% | - |
| 21.08.2024 | 34,14 | 34,26 | 33,86 | 34,16 | 0,06% | 1,00 |
| 20.08.2024 | 34,05 | 34,27 | 33,73 | 34,14 | 0,12% | 50,00 |
| 19.08.2024 | 34,06 | 34,41 | 33,70 | 34,10 | 0,24% | - |
| 16.08.2024 | 34,25 | 34,34 | 33,90 | 34,02 | -0,67% | 90,00 |
| 15.08.2024 | 34,42 | 34,77 | 33,94 | 34,25 | -0,58% | 150,00 |
| 14.08.2024 | 34,21 | 34,66 | 34,03 | 34,45 | 0,44% | - |
| 13.08.2024 | 34,58 | 34,78 | 34,21 | 34,30 | -0,78% | 25,00 |
| 12.08.2024 | 34,86 | 34,90 | 34,33 | 34,57 | -0,69% | 7,00 |
| 09.08.2024 | 34,19 | 34,86 | 33,92 | 34,81 | 1,81% | 28,00 |
| 08.08.2024 | 34,14 | 34,53 | 33,89 | 34,19 | 0,26% | 30,00 |
| 07.08.2024 | 33,90 | 34,55 | 33,70 | 34,10 | 0,74% | 37,00 |
| 06.08.2024 | 33,79 | 34,48 | 33,41 | 33,85 | 0,21% | 293,00 |
| 05.08.2024 | 35,07 | 35,16 | 31,33 | 33,78 | -3,76% | 1.177,00 |
| 02.08.2024 | 34,15 | 35,65 | 33,56 | 35,10 | 2,77% | 267,00 |
| 01.08.2024 | 33,63 | 34,30 | 33,31 | 34,16 | 1,41% | - |
| 31.07.2024 | 33,38 | 34,01 | 33,38 | 33,68 | -0,41% | 118,00 |
| 30.07.2024 | 33,51 | 33,99 | 33,51 | 33,82 | 0,04% | 60,00 |
| 29.07.2024 | 33,44 | 33,83 | 33,40 | 33,81 | 1,21% | 369,00 |
| 26.07.2024 | 32,95 | 33,46 | 32,91 | 33,40 | 1,37% | 100,00 |
| 25.07.2024 | 33,28 | 33,80 | 32,36 | 32,95 | -2,04% | 385,00 |
| 24.07.2024 | 33,89 | 34,22 | 32,90 | 33,64 | -1,18% | 65,00 |
| 23.07.2024 | 33,31 | 34,13 | 33,28 | 34,04 | 2,18% | 117,00 |
| 22.07.2024 | 33,00 | 33,46 | 32,70 | 33,31 | 0,88% | 198,00 |
| 19.07.2024 | 32,97 | 33,11 | 32,74 | 33,02 | 0,21% | 65,00 |
| 18.07.2024 | 32,82 | 32,98 | 32,50 | 32,95 | 0,73% | - |
| 17.07.2024 | 32,64 | 33,03 | 32,49 | 32,71 | 0,21% | - |
| 16.07.2024 | 32,09 | 32,78 | 32,00 | 32,64 | 1,70% | 98,00 |
| 15.07.2024 | 31,58 | 32,12 | 31,58 | 32,10 | 1,47% | - |
| 12.07.2024 | 31,66 | 31,93 | 31,16 | 31,63 | -0,13% | 124,00 |
| 11.07.2024 | 31,43 | 31,79 | 31,18 | 31,67 | 0,86% | 21,00 |
| 10.07.2024 | 31,04 | 31,43 | 30,89 | 31,40 | 1,19% | 20,00 |
| 09.07.2024 | 31,20 | 31,30 | 30,91 | 31,03 | -0,61% | 70,00 |
| 08.07.2024 | 31,22 | 31,37 | 31,09 | 31,22 | -0,08% | 50,00 |
| 05.07.2024 | 30,95 | 31,28 | 30,81 | 31,25 | 0,95% | 49,00 |
| 04.07.2024 | 31,08 | 31,08 | 30,79 | 30,95 | -0,42% | 88,00 |
| 03.07.2024 | 31,58 | 31,68 | 31,03 | 31,08 | -1,33% | - |
| 02.07.2024 | 31,62 | 31,75 | 31,42 | 31,50 | -0,80% | 175,00 |
| 01.07.2024 | 31,97 | 32,05 | 31,47 | 31,76 | -0,64% | - |
| 28.06.2024 | 31,51 | 32,00 | 31,30 | 31,96 | 1,43% | 100,00 |
| 27.06.2024 | 31,02 | 31,59 | 30,90 | 31,51 | 0,70% | 116,00 |
| 26.06.2024 | 31,04 | 31,33 | 30,85 | 31,29 | 0,48% | 30,00 |
| 25.06.2024 | 31,14 | 31,47 | 30,91 | 31,14 | -0,64% | 515,00 |
| 24.06.2024 | 30,77 | 31,54 | 30,45 | 31,34 | 1,52% | 85,00 |
| 21.06.2024 | 30,36 | 31,04 | 30,36 | 30,87 | 0,98% | 430,00 |
| 20.06.2024 | 30,51 | 30,63 | 30,26 | 30,57 | 0,20% | - |
| 19.06.2024 | 30,32 | 30,56 | 30,32 | 30,51 | 0,16% | - |
| 18.06.2024 | 30,40 | 30,56 | 30,05 | 30,46 | 0,69% | 141,00 |
| 17.06.2024 | 30,33 | 30,33 | 29,93 | 30,25 | 0,03% | - |
| 14.06.2024 | 29,86 | 30,27 | 29,77 | 30,24 | 1,17% | 106,00 |
| 13.06.2024 | 29,59 | 30,02 | 29,30 | 29,89 | 1,53% | - |
| 12.06.2024 | 29,34 | 29,62 | 29,27 | 29,44 | 0,38% | 300,00 |
| 11.06.2024 | 29,58 | 29,86 | 29,26 | 29,33 | -0,78% | 260,00 |
| 10.06.2024 | 29,79 | 30,21 | 29,55 | 29,56 | -0,52% | 89,00 |
| 07.06.2024 | 30,13 | 30,13 | 29,63 | 29,72 | -0,65% | 30,00 |
| 06.06.2024 | 30,30 | 30,31 | 29,82 | 29,91 | -1,06% | 106,00 |
| 05.06.2024 | 30,17 | 30,35 | 29,96 | 30,23 | 0,17% | 191,00 |
| 04.06.2024 | 29,63 | 30,30 | 29,32 | 30,18 | 1,79% | - |
| 03.06.2024 | 29,78 | 30,13 | 29,55 | 29,65 | -0,44% | 408,00 |