32,640€
0,31%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 32,50 | 32,64 | 32,37 | 32,54 | 0,00% | 2,00 |
| 17.07.2025 | 32,44 | 32,80 | 32,44 | 32,54 | 0,18% | 150,00 |
| 16.07.2025 | 32,40 | 32,85 | 32,40 | 32,48 | -0,92% | - |
| 15.07.2025 | 32,61 | 32,88 | 32,61 | 32,78 | -0,24% | - |
| 14.07.2025 | 32,20 | 32,87 | 32,20 | 32,86 | 2,24% | 129,00 |
| 11.07.2025 | 31,05 | 32,27 | 31,05 | 32,14 | 2,75% | 25,00 |
| 10.07.2025 | 30,79 | 31,33 | 30,71 | 31,28 | 0,87% | 80,00 |
| 09.07.2025 | 30,79 | 31,07 | 30,79 | 31,01 | -0,23% | 188,00 |
| 08.07.2025 | 31,07 | 31,16 | 31,07 | 31,08 | -0,45% | 35,00 |
| 07.07.2025 | 31,10 | 31,22 | 31,10 | 31,22 | 1,17% | - |
| 04.07.2025 | 30,88 | 30,88 | 30,86 | 30,86 | -0,36% | - |
| 03.07.2025 | 31,10 | 31,17 | 30,97 | 30,97 | 0,10% | 212,00 |
| 02.07.2025 | 30,93 | 31,43 | 30,81 | 30,94 | -0,32% | 10,00 |
| 01.07.2025 | 31,26 | 31,27 | 30,86 | 31,04 | 0,32% | 20,00 |
| 30.06.2025 | 31,17 | 31,58 | 30,66 | 30,94 | -0,64% | 30,00 |
| 27.06.2025 | 31,27 | 31,31 | 31,10 | 31,14 | -0,48% | 450,00 |
| 26.06.2025 | 31,31 | 31,41 | 31,14 | 31,29 | -0,16% | - |
| 25.06.2025 | 32,20 | 32,20 | 31,34 | 31,34 | -1,66% | 30,00 |
| 24.06.2025 | 32,12 | 32,12 | 31,87 | 31,87 | -1,02% | - |
| 23.06.2025 | 31,79 | 32,40 | 31,79 | 32,20 | 0,47% | 150,00 |
| 20.06.2025 | 31,98 | 32,13 | 31,75 | 32,05 | 0,22% | 80,00 |
| 19.06.2025 | 31,98 | 31,98 | 31,75 | 31,98 | -0,53% | - |
| 18.06.2025 | 31,85 | 32,15 | 31,79 | 32,15 | 0,31% | 225,00 |
| 17.06.2025 | 31,01 | 32,13 | 31,01 | 32,05 | 2,79% | 324,00 |
| 16.06.2025 | 31,55 | 31,89 | 31,18 | 31,18 | -2,35% | 590,00 |
| 13.06.2025 | 31,57 | 32,15 | 31,57 | 31,93 | 0,35% | 300,00 |
| 12.06.2025 | 31,91 | 31,91 | 31,70 | 31,82 | -0,84% | 10,00 |
| 11.06.2025 | 31,91 | 32,47 | 31,91 | 32,09 | 0,09% | - |
| 10.06.2025 | 31,94 | 32,49 | 31,93 | 32,06 | -0,47% | 100,00 |
| 09.06.2025 | 32,96 | 32,96 | 31,95 | 32,21 | -1,65% | 150,00 |
| 06.06.2025 | 32,73 | 33,08 | 32,61 | 32,75 | 0,06% | - |
| 05.06.2025 | 32,54 | 32,83 | 32,31 | 32,73 | 0,12% | 878,00 |
| 04.06.2025 | 32,43 | 32,79 | 31,91 | 32,69 | 0,52% | 300,00 |
| 03.06.2025 | 32,11 | 32,70 | 32,08 | 32,52 | 0,53% | 216,00 |
| 02.06.2025 | 32,14 | 32,57 | 32,05 | 32,35 | -0,43% | 2.694,00 |
| 30.05.2025 | 32,39 | 32,76 | 32,32 | 32,49 | 1,50% | 330,00 |
| 29.05.2025 | 32,74 | 32,74 | 32,01 | 32,01 | -0,93% | - |
| 28.05.2025 | 32,29 | 32,92 | 32,18 | 32,31 | -0,55% | 90,00 |
| 27.05.2025 | 32,28 | 32,49 | 31,86 | 32,49 | 0,46% | 62,00 |
| 26.05.2025 | 31,66 | 32,34 | 31,66 | 32,34 | 1,73% | 40,00 |
| 23.05.2025 | 31,66 | 31,79 | 31,66 | 31,79 | -0,44% | 125,00 |
| 22.05.2025 | 32,01 | 32,47 | 31,93 | 31,93 | -0,90% | 32,00 |
| 21.05.2025 | 32,69 | 33,20 | 32,22 | 32,22 | -2,19% | 120,00 |
| 20.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,72% | 8,00 |
| 19.05.2025 | 32,77 | 33,18 | 32,77 | 33,18 | 0,18% | - |
| 16.05.2025 | 32,18 | 33,12 | 32,18 | 33,12 | 2,29% | 5,00 |
| 15.05.2025 | 32,00 | 32,41 | 32,00 | 32,38 | 1,12% | 113,00 |
| 14.05.2025 | 32,34 | 32,34 | 32,02 | 32,02 | -1,08% | - |
| 13.05.2025 | 32,01 | 33,17 | 32,01 | 32,37 | 0,43% | 350,00 |
| 12.05.2025 | 32,06 | 32,26 | 31,57 | 32,23 | 1,38% | - |
| 09.05.2025 | 31,42 | 31,84 | 31,42 | 31,79 | 0,57% | - |
| 08.05.2025 | 31,48 | 31,98 | 31,12 | 31,61 | 0,67% | 100,00 |
| 07.05.2025 | 32,00 | 32,00 | 31,36 | 31,40 | -0,51% | 100,00 |
| 06.05.2025 | 31,69 | 31,94 | 31,50 | 31,56 | -1,03% | 400,00 |
| 05.05.2025 | 32,08 | 32,38 | 31,76 | 31,89 | -2,83% | 953,00 |
| 02.05.2025 | 33,72 | 34,19 | 32,55 | 32,82 | -4,34% | 75,00 |
| 30.04.2025 | 33,55 | 34,31 | 33,43 | 34,31 | 2,45% | - |
| 29.04.2025 | 33,16 | 33,66 | 33,16 | 33,49 | 1,82% | 205,00 |
| 28.04.2025 | 33,01 | 33,01 | 32,89 | 32,89 | -1,02% | - |
| 25.04.2025 | 33,51 | 33,51 | 33,23 | 33,23 | -0,24% | 40,00 |
| 24.04.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,39% | - |
| 23.04.2025 | 33,87 | 33,87 | 33,44 | 33,44 | -0,33% | 294,00 |
| 22.04.2025 | 33,22 | 33,55 | 33,22 | 33,55 | -1,00% | 8,00 |
| 17.04.2025 | 33,74 | 33,90 | 33,74 | 33,89 | 0,50% | 29,00 |
| 16.04.2025 | 33,34 | 33,88 | 33,34 | 33,72 | -0,41% | 91,00 |
| 15.04.2025 | 33,30 | 33,86 | 33,25 | 33,86 | 0,50% | 28,00 |
| 14.04.2025 | 33,15 | 33,73 | 33,15 | 33,69 | 1,32% | 40,00 |
| 11.04.2025 | 33,56 | 33,56 | 33,25 | 33,25 | -1,92% | 3,00 |
| 10.04.2025 | 34,04 | 34,04 | 33,31 | 33,90 | 4,66% | 126,00 |
| 09.04.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -4,43% | 100,00 |
| 08.04.2025 | 33,31 | 33,96 | 33,30 | 33,89 | 1,74% | 355,00 |
| 07.04.2025 | 32,64 | 33,31 | 30,81 | 33,31 | -3,84% | 576,00 |
| 04.04.2025 | 34,55 | 34,64 | 34,53 | 34,64 | -0,97% | 8,00 |
| 03.04.2025 | 34,10 | 34,98 | 33,00 | 34,98 | 0,46% | 126,00 |
| 02.04.2025 | 34,98 | 34,98 | 34,82 | 34,82 | -0,71% | 15,00 |
| 01.04.2025 | 34,87 | 35,29 | 34,87 | 35,07 | 1,12% | 4,00 |
| 31.03.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,29% | - |
| 28.03.2025 | 34,49 | 34,58 | 34,49 | 34,58 | -0,75% | - |
| 27.03.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,03% | - |
| 26.03.2025 | 34,50 | 34,85 | 34,50 | 34,85 | 0,58% | - |
| 25.03.2025 | 35,03 | 35,35 | 34,65 | 34,65 | 0,35% | 333,00 |
| 24.03.2025 | 35,05 | 35,05 | 34,39 | 34,53 | 0,09% | 55,00 |
| 21.03.2025 | 34,51 | 34,51 | 34,20 | 34,50 | -0,40% | 81,00 |
| 20.03.2025 | 34,60 | 34,64 | 34,60 | 34,64 | -0,35% | - |
| 19.03.2025 | 34,77 | 34,97 | 34,76 | 34,76 | -1,47% | 6,00 |
| 18.03.2025 | 34,73 | 35,28 | 34,73 | 35,28 | 3,25% | - |
| 17.03.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -0,61% | - |
| 14.03.2025 | 33,84 | 34,38 | 33,84 | 34,38 | 3,15% | 96,00 |
| 13.03.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -1,59% | - |
| 12.03.2025 | 33,56 | 33,87 | 33,56 | 33,87 | -1,68% | 95,00 |
| 11.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,81% | - |
| 10.03.2025 | 33,68 | 34,73 | 33,68 | 34,73 | 4,77% | 545,00 |
| 07.03.2025 | 33,04 | 33,15 | 33,04 | 33,15 | -0,66% | - |
| 06.03.2025 | 34,31 | 34,85 | 33,37 | 33,37 | -3,69% | 114,00 |
| 05.03.2025 | 35,05 | 35,05 | 34,65 | 34,65 | -3,24% | - |
| 04.03.2025 | 35,70 | 35,81 | 35,70 | 35,81 | 1,79% | - |
| 03.03.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -1,12% | 150,00 |
| 28.02.2025 | 35,24 | 35,58 | 35,24 | 35,58 | 0,76% | 20,00 |
| 27.02.2025 | 34,80 | 35,31 | 34,80 | 35,31 | -0,20% | 1.000,00 |
| 26.02.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 0,48% | - |