31,490€
-1,70%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 32,07 | 32,16 | 31,05 | 31,25 | -2,47% | 50,00 |
| 13.06.2025 | 31,75 | 32,23 | 31,35 | 32,04 | 0,22% | 200,00 |
| 12.06.2025 | 32,23 | 32,23 | 31,52 | 31,97 | -0,82% | - |
| 11.06.2025 | 32,17 | 32,66 | 32,01 | 32,23 | 0,26% | 15,00 |
| 10.06.2025 | 32,17 | 32,56 | 31,95 | 32,15 | -0,09% | - |
| 09.06.2025 | 32,73 | 32,88 | 31,90 | 32,18 | -1,95% | 1.000,00 |
| 06.06.2025 | 32,64 | 33,25 | 32,64 | 32,82 | -0,12% | 500,00 |
| 05.06.2025 | 32,77 | 32,93 | 32,01 | 32,86 | 0,21% | 250,00 |
| 04.06.2025 | 32,61 | 32,90 | 31,86 | 32,79 | 0,44% | 50,00 |
| 03.06.2025 | 32,39 | 32,83 | 32,24 | 32,64 | 0,73% | - |
| 02.06.2025 | 32,66 | 32,66 | 32,00 | 32,41 | -0,58% | 200,00 |
| 30.05.2025 | 32,30 | 32,67 | 32,26 | 32,60 | 0,84% | 441,00 |
| 29.05.2025 | 32,70 | 32,98 | 31,98 | 32,33 | -0,25% | - |
| 28.05.2025 | 32,54 | 32,71 | 32,20 | 32,41 | -0,46% | 143,00 |
| 27.05.2025 | 32,50 | 32,79 | 31,91 | 32,56 | -0,06% | 379,00 |
| 26.05.2025 | 31,92 | 32,66 | 31,44 | 32,58 | 2,23% | 124,00 |
| 23.05.2025 | 31,92 | 32,31 | 31,51 | 31,87 | -0,22% | 356,00 |
| 22.05.2025 | 32,18 | 32,41 | 31,88 | 31,94 | -0,99% | 285,00 |
| 21.05.2025 | 33,10 | 33,24 | 32,09 | 32,26 | -3,08% | 348,00 |
| 20.05.2025 | 33,29 | 33,50 | 32,51 | 33,28 | -0,05% | 411,00 |
| 19.05.2025 | 32,98 | 33,33 | 32,21 | 33,30 | 0,29% | - |
| 16.05.2025 | 32,49 | 33,22 | 32,31 | 33,20 | 2,19% | 200,00 |
| 15.05.2025 | 32,15 | 32,58 | 31,71 | 32,49 | 1,07% | - |
| 14.05.2025 | 32,54 | 33,01 | 31,97 | 32,15 | -1,08% | 35,00 |
| 13.05.2025 | 32,37 | 33,16 | 32,11 | 32,50 | 0,49% | 10,00 |
| 12.05.2025 | 32,04 | 33,13 | 31,59 | 32,34 | 1,54% | - |
| 09.05.2025 | 31,66 | 32,00 | 31,20 | 31,85 | 0,55% | 22,00 |
| 08.05.2025 | 31,50 | 32,09 | 31,06 | 31,67 | 0,41% | 90,00 |
| 07.05.2025 | 31,57 | 32,10 | 31,26 | 31,54 | -0,08% | - |
| 06.05.2025 | 31,92 | 32,16 | 31,40 | 31,57 | -1,21% | - |
| 05.05.2025 | 32,17 | 32,58 | 31,70 | 31,95 | -2,59% | 115,00 |
| 02.05.2025 | 34,47 | 35,16 | 32,21 | 32,80 | -4,71% | 189,00 |
| 30.04.2025 | 33,50 | 34,46 | 33,34 | 34,42 | 2,46% | 195,00 |
| 29.04.2025 | 33,36 | 33,68 | 33,04 | 33,60 | 0,90% | 192,00 |
| 28.04.2025 | 33,21 | 33,53 | 32,95 | 33,30 | 0,17% | 22,00 |
| 25.04.2025 | 33,23 | 33,84 | 33,03 | 33,24 | -0,03% | - |
| 24.04.2025 | 33,58 | 33,63 | 33,11 | 33,25 | -1,03% | 106,00 |
| 23.04.2025 | 33,61 | 34,40 | 33,30 | 33,60 | 0,01% | - |
| 22.04.2025 | 33,01 | 33,94 | 32,81 | 33,59 | -0,87% | 165,00 |
| 17.04.2025 | 33,62 | 34,30 | 33,21 | 33,89 | 0,65% | 29,00 |
| 16.04.2025 | 33,57 | 34,06 | 33,32 | 33,67 | -0,62% | 100,00 |
| 15.04.2025 | 33,60 | 34,05 | 33,40 | 33,88 | 0,83% | - |
| 14.04.2025 | 33,92 | 33,93 | 33,30 | 33,60 | 0,73% | 363,00 |
| 11.04.2025 | 33,77 | 33,84 | 32,40 | 33,35 | -0,88% | - |
| 10.04.2025 | 34,36 | 34,47 | 32,89 | 33,65 | -1,92% | - |
| 09.04.2025 | 33,06 | 34,54 | 31,69 | 34,31 | 3,66% | 242,00 |
| 08.04.2025 | 33,04 | 34,12 | 32,89 | 33,10 | -0,38% | 145,00 |
| 07.04.2025 | 34,07 | 34,14 | 30,98 | 33,22 | -2,61% | 1.311,00 |
| 04.04.2025 | 34,68 | 35,19 | 33,55 | 34,11 | -2,60% | 769,00 |
| 03.04.2025 | 34,89 | 35,72 | 33,00 | 35,02 | 0,26% | 18,00 |
| 02.04.2025 | 35,23 | 35,50 | 34,71 | 34,93 | -0,99% | - |
| 01.04.2025 | 35,23 | 35,71 | 35,00 | 35,28 | 0,23% | - |
| 31.03.2025 | 35,15 | 35,69 | 34,67 | 35,20 | 0,11% | 182,00 |
| 28.03.2025 | 34,71 | 35,26 | 34,62 | 35,16 | 1,25% | 150,00 |
| 27.03.2025 | 35,01 | 35,45 | 34,20 | 34,73 | -0,96% | 41,00 |
| 26.03.2025 | 34,48 | 35,16 | 34,48 | 35,06 | 0,89% | 1,00 |
| 25.03.2025 | 35,18 | 35,44 | 34,52 | 34,75 | -1,18% | 15,00 |
| 24.03.2025 | 34,56 | 35,26 | 34,37 | 35,17 | 1,78% | 40,00 |
| 21.03.2025 | 34,82 | 34,91 | 34,12 | 34,55 | -0,82% | 550,00 |
| 20.03.2025 | 34,72 | 35,13 | 34,59 | 34,84 | 0,33% | 50,00 |
| 19.03.2025 | 35,01 | 35,25 | 34,42 | 34,72 | -0,46% | - |
| 18.03.2025 | 35,00 | 35,40 | 34,55 | 34,88 | -0,29% | - |
| 17.03.2025 | 34,57 | 35,39 | 34,37 | 34,98 | 1,16% | 160,00 |
| 14.03.2025 | 33,94 | 34,59 | 33,73 | 34,58 | 2,25% | 70,00 |
| 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% | - |