33,985€
0,49%
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 | 33,94 | 34,09 | 33,73 | 34,06 | 0,71% | - |
| 13.03.2025 | 33,60 | 34,60 | 33,46 | 33,82 | 0,71% | - |
| 12.03.2025 | 33,60 | 34,08 | 32,91 | 33,58 | -0,03% | 270,00 |
| 11.03.2025 | 34,73 | 34,88 | 33,18 | 33,59 | -3,21% | 7,00 |
| 10.03.2025 | 33,99 | 35,19 | 33,67 | 34,71 | 2,10% | 38,00 |
| 07.03.2025 | 33,37 | 34,21 | 32,99 | 33,99 | 1,83% | 285,00 |
| 06.03.2025 | 34,80 | 34,91 | 33,18 | 33,38 | -4,18% | - |
| 05.03.2025 | 35,38 | 35,45 | 34,36 | 34,84 | -1,07% | 400,00 |
| 04.03.2025 | 35,91 | 36,13 | 35,12 | 35,21 | -1,84% | 450,00 |
| 03.03.2025 | 35,37 | 35,91 | 34,94 | 35,87 | 1,04% | - |
| 28.02.2025 | 35,27 | 35,61 | 34,98 | 35,50 | 0,25% | 469,00 |
| 27.02.2025 | 34,96 | 35,81 | 34,89 | 35,41 | 1,40% | 331,00 |
| 26.02.2025 | 35,30 | 35,46 | 34,72 | 34,92 | -1,08% | - |
| 25.02.2025 | 34,33 | 35,36 | 34,02 | 35,30 | 2,77% | 52,00 |
| 24.02.2025 | 34,39 | 34,53 | 33,76 | 34,35 | 0,66% | 150,00 |
| 21.02.2025 | 34,35 | 34,81 | 33,68 | 34,13 | -0,86% | 440,00 |
| 20.02.2025 | 34,47 | 34,59 | 34,12 | 34,42 | -0,06% | - |
| 19.02.2025 | 34,60 | 34,77 | 34,27 | 34,44 | -0,20% | 25,00 |
| 18.02.2025 | 34,93 | 35,34 | 34,42 | 34,51 | -1,22% | 250,00 |
| 17.02.2025 | 34,62 | 34,97 | 34,62 | 34,94 | 0,68% | 300,00 |
| 14.02.2025 | 34,91 | 34,91 | 34,45 | 34,70 | -0,17% | - |
| 13.02.2025 | 34,54 | 34,85 | 34,19 | 34,76 | 1,11% | 600,00 |
| 12.02.2025 | 34,80 | 34,81 | 34,15 | 34,38 | -0,98% | 7,00 |
| 11.02.2025 | 35,74 | 35,77 | 34,55 | 34,72 | -2,79% | - |
| 10.02.2025 | 36,27 | 36,85 | 35,42 | 35,72 | -2,46% | 300,00 |
| 07.02.2025 | 36,65 | 36,91 | 36,07 | 36,62 | -0,07% | 102,00 |
| 06.02.2025 | 37,25 | 37,90 | 36,23 | 36,64 | -0,43% | 657,00 |
| 05.02.2025 | 36,23 | 36,91 | 36,01 | 36,80 | 1,69% | 65,00 |
| 04.02.2025 | 36,91 | 36,91 | 35,88 | 36,19 | -1,66% | 201,00 |
| 03.02.2025 | 35,75 | 36,97 | 35,51 | 36,80 | 3,05% | 240,00 |
| 31.01.2025 | 35,47 | 35,90 | 35,25 | 35,71 | 0,86% | 130,00 |
| 30.01.2025 | 34,71 | 35,51 | 34,71 | 35,41 | 1,90% | 170,00 |
| 29.01.2025 | 36,08 | 36,40 | 34,56 | 34,75 | -3,62% | - |
| 28.01.2025 | 36,56 | 36,76 | 36,01 | 36,05 | -1,03% | - |
| 27.01.2025 | 35,41 | 36,68 | 35,09 | 36,43 | 2,78% | 1.300,00 |
| 24.01.2025 | 35,62 | 35,62 | 35,15 | 35,44 | -0,39% | - |
| 23.01.2025 | 35,65 | 35,68 | 35,21 | 35,58 | 0,28% | - |
| 22.01.2025 | 36,13 | 36,26 | 35,42 | 35,48 | -2,02% | 57,00 |
| 21.01.2025 | 36,07 | 36,42 | 35,75 | 36,21 | 0,58% | - |
| 20.01.2025 | 36,41 | 36,41 | 35,83 | 36,00 | -1,06% | - |
| 17.01.2025 | 36,53 | 36,95 | 36,13 | 36,39 | -1,05% | 415,00 |
| 16.01.2025 | 36,15 | 36,77 | 36,15 | 36,77 | 1,35% | 100,00 |
| 15.01.2025 | 36,25 | 36,74 | 36,16 | 36,28 | 0,17% | - |
| 14.01.2025 | 36,28 | 36,47 | 36,15 | 36,22 | -0,47% | 4,00 |
| 13.01.2025 | 35,95 | 36,39 | 35,55 | 36,39 | 1,21% | 95,00 |
| 10.01.2025 | 36,31 | 36,72 | 35,11 | 35,96 | -1,05% | 30,00 |
| 09.01.2025 | 36,66 | 36,74 | 36,17 | 36,34 | -0,85% | 583,00 |
| 08.01.2025 | 35,67 | 37,02 | 35,63 | 36,65 | 2,72% | 300,00 |
| 07.01.2025 | 35,91 | 36,10 | 35,47 | 35,68 | -0,72% | - |
| 06.01.2025 | 37,11 | 37,32 | 35,90 | 35,94 | -3,37% | 680,00 |
| 03.01.2025 | 36,80 | 37,28 | 36,65 | 37,19 | 0,94% | 16,00 |
| 02.01.2025 | 36,24 | 37,25 | 36,01 | 36,85 | 2,45% | 221,00 |
| 30.12.2024 | 36,25 | 36,25 | 35,67 | 35,97 | -1,03% | - |
| 27.12.2024 | 36,65 | 36,66 | 36,27 | 36,34 | -0,36% | 40,00 |
| 23.12.2024 | 36,29 | 36,64 | 36,02 | 36,47 | 0,36% | 20,00 |
| 20.12.2024 | 36,49 | 36,70 | 35,50 | 36,34 | -0,38% | 150,00 |
| 19.12.2024 | 36,90 | 37,02 | 36,25 | 36,48 | -1,16% | 25,00 |
| 18.12.2024 | 37,53 | 37,82 | 36,62 | 36,91 | -1,67% | - |
| 17.12.2024 | 37,11 | 37,81 | 36,86 | 37,54 | 1,15% | 46,00 |
| 16.12.2024 | 37,32 | 37,57 | 37,10 | 37,11 | -0,58% | - |
| 13.12.2024 | 37,16 | 37,43 | 36,84 | 37,33 | 0,42% | 365,00 |
| 12.12.2024 | 36,70 | 37,45 | 36,45 | 37,17 | 1,29% | - |
| 11.12.2024 | 37,54 | 37,61 | 36,69 | 36,70 | -2,26% | 43,00 |
| 10.12.2024 | 37,25 | 38,06 | 36,60 | 37,55 | 0,78% | 71,00 |
| 09.12.2024 | 37,13 | 37,51 | 37,03 | 37,26 | 0,30% | - |
| 06.12.2024 | 37,37 | 37,67 | 36,87 | 37,15 | -0,60% | 235,00 |
| 05.12.2024 | 37,53 | 37,53 | 36,50 | 37,37 | -0,35% | 306,00 |
| 04.12.2024 | 37,62 | 37,94 | 37,32 | 37,50 | -0,29% | - |
| 03.12.2024 | 37,92 | 38,27 | 37,48 | 37,61 | -0,87% | - |
| 02.12.2024 | 38,67 | 38,87 | 37,77 | 37,94 | -0,99% | 361,00 |
| 29.11.2024 | 38,55 | 38,78 | 38,25 | 38,32 | -0,60% | - |
| 28.11.2024 | 38,49 | 38,75 | 38,47 | 38,55 | -0,03% | - |
| 27.11.2024 | 38,74 | 39,04 | 38,38 | 38,56 | -0,49% | - |
| 26.11.2024 | 38,30 | 39,07 | 37,97 | 38,75 | 1,17% | 36,00 |
| 25.11.2024 | 38,82 | 38,82 | 38,01 | 38,30 | -1,03% | - |
| 22.11.2024 | 38,27 | 39,06 | 38,15 | 38,70 | 1,12% | - |
| 21.11.2024 | 37,87 | 38,45 | 37,58 | 38,27 | 1,03% | 132,00 |
| 20.11.2024 | 37,89 | 38,26 | 37,57 | 37,88 | 0,13% | 100,00 |
| 19.11.2024 | 37,51 | 37,90 | 36,96 | 37,83 | 0,84% | 244,00 |
| 18.11.2024 | 37,99 | 38,07 | 37,15 | 37,52 | -1,12% | 133,00 |
| 15.11.2024 | 37,82 | 38,48 | 37,21 | 37,94 | 0,30% | 26,00 |
| 14.11.2024 | 37,92 | 38,23 | 37,64 | 37,83 | -0,38% | - |
| 13.11.2024 | 38,81 | 38,84 | 37,20 | 37,97 | -2,19% | 192,00 |
| 12.11.2024 | 38,64 | 39,24 | 38,49 | 38,82 | 0,41% | - |
| 11.11.2024 | 38,58 | 39,09 | 38,33 | 38,66 | 0,23% | 26,00 |
| 08.11.2024 | 37,55 | 38,74 | 37,52 | 38,57 | 2,73% | 950,00 |
| 07.11.2024 | 36,90 | 37,91 | 36,59 | 37,55 | 1,76% | 39,00 |
| 06.11.2024 | 37,74 | 39,21 | 36,08 | 36,90 | -0,81% | 611,00 |
| 05.11.2024 | 36,91 | 37,36 | 36,35 | 37,20 | 1,20% | 140,00 |
| 04.11.2024 | 37,23 | 38,57 | 36,45 | 36,76 | -3,23% | 211,00 |
| 01.11.2024 | 39,03 | 39,61 | 37,81 | 37,98 | -2,91% | 60,00 |
| 31.10.2024 | 39,56 | 40,85 | 37,50 | 39,12 | -1,11% | 30,00 |
| 30.10.2024 | 38,71 | 39,59 | 38,58 | 39,56 | 2,12% | - |
| 29.10.2024 | 38,60 | 38,76 | 38,35 | 38,74 | 0,35% | 15,00 |
| 28.10.2024 | 38,38 | 38,76 | 38,26 | 38,61 | 0,57% | - |
| 25.10.2024 | 38,43 | 38,74 | 38,18 | 38,39 | -0,12% | 157,00 |
| 24.10.2024 | 38,50 | 38,81 | 38,20 | 38,43 | -0,19% | 165,00 |
| 23.10.2024 | 38,19 | 38,75 | 38,01 | 38,51 | 0,82% | 100,00 |
| 22.10.2024 | 38,22 | 38,31 | 37,52 | 38,19 | 0,08% | - |
| 21.10.2024 | 38,29 | 38,50 | 37,38 | 38,16 | -0,08% | 32,00 |