38,290€
-2,74%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 38,21 | 39,10 | 38,03 | 38,47 | -2,30% | 88,00 |
| 22.11.2024 | 37,88 | 39,37 | 37,88 | 39,37 | 2,59% | 10,00 |
| 21.11.2024 | 37,81 | 38,47 | 37,35 | 38,38 | 1,68% | 125,00 |
| 20.11.2024 | 37,71 | 37,89 | 37,49 | 37,74 | -0,03% | - |
| 19.11.2024 | 37,01 | 37,75 | 36,90 | 37,75 | 1,53% | 137,00 |
| 18.11.2024 | 37,56 | 37,75 | 37,18 | 37,18 | -2,97% | 49,00 |
| 15.11.2024 | 37,02 | 38,32 | 37,02 | 38,32 | 1,73% | 9,00 |
| 14.11.2024 | 37,45 | 38,61 | 37,45 | 37,67 | -0,63% | 100,00 |
| 13.11.2024 | 38,21 | 38,34 | 37,72 | 37,91 | -1,46% | 17,00 |
| 12.11.2024 | 38,38 | 39,07 | 38,38 | 38,47 | -0,65% | 15,00 |
| 11.11.2024 | 38,29 | 39,19 | 38,24 | 38,72 | 0,49% | 255,00 |
| 08.11.2024 | 37,33 | 38,53 | 37,33 | 38,53 | 2,42% | 40,00 |
| 07.11.2024 | 36,31 | 37,62 | 36,31 | 37,62 | 2,17% | 5,00 |
| 06.11.2024 | 38,04 | 38,34 | 36,15 | 36,82 | -0,70% | 78,00 |
| 05.11.2024 | 36,52 | 37,24 | 36,32 | 37,08 | 1,26% | 32,00 |
| 04.11.2024 | 36,92 | 37,34 | 36,62 | 36,62 | -6,01% | 805,00 |
| 01.11.2024 | 38,71 | 38,96 | 38,71 | 38,96 | -3,25% | - |
| 31.10.2024 | 38,88 | 40,55 | 38,88 | 40,27 | 4,03% | 150,00 |
| 30.10.2024 | 38,21 | 38,71 | 38,21 | 38,71 | 1,18% | - |
| 29.10.2024 | 38,11 | 38,26 | 38,11 | 38,26 | -1,29% | - |
| 28.10.2024 | 38,20 | 38,76 | 38,20 | 38,76 | 1,63% | 12,00 |
| 25.10.2024 | 38,09 | 38,14 | 38,09 | 38,14 | -0,73% | 100,00 |
| 24.10.2024 | 38,06 | 38,42 | 38,06 | 38,42 | -0,41% | - |
| 23.10.2024 | 37,58 | 38,58 | 37,58 | 38,58 | 1,18% | 40,00 |
| 22.10.2024 | 37,63 | 38,13 | 37,42 | 38,13 | -0,73% | 1,00 |
| 21.10.2024 | 37,86 | 38,41 | 37,86 | 38,41 | 2,95% | 160,00 |
| 18.10.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -0,61% | - |
| 17.10.2024 | 37,51 | 37,54 | 37,50 | 37,54 | -0,45% | 100,00 |
| 16.10.2024 | 36,83 | 37,71 | 36,83 | 37,71 | 1,02% | - |
| 15.10.2024 | 36,25 | 37,59 | 36,25 | 37,33 | 2,27% | 150,00 |
| 14.10.2024 | 35,91 | 36,50 | 35,91 | 36,50 | 0,86% | 14,00 |
| 11.10.2024 | 35,72 | 36,23 | 35,72 | 36,19 | 0,33% | - |
| 10.10.2024 | 35,79 | 36,14 | 35,79 | 36,07 | -0,33% | - |
| 09.10.2024 | 35,51 | 36,19 | 35,51 | 36,19 | 0,67% | - |
| 08.10.2024 | 35,50 | 36,02 | 35,50 | 35,95 | -0,14% | - |
| 07.10.2024 | 35,39 | 36,00 | 35,28 | 36,00 | 0,81% | 1.280,00 |
| 04.10.2024 | 35,92 | 36,31 | 35,71 | 35,71 | -0,94% | 82,00 |
| 03.10.2024 | 35,79 | 36,11 | 35,79 | 36,05 | 0,00% | - |
| 02.10.2024 | 35,92 | 36,16 | 35,92 | 36,05 | -0,88% | 170,00 |
| 01.10.2024 | 36,04 | 36,69 | 36,04 | 36,37 | 0,03% | - |
| 30.09.2024 | 35,71 | 36,36 | 35,71 | 36,36 | 0,83% | - |
| 27.09.2024 | 35,83 | 36,09 | 35,40 | 36,06 | -0,14% | 230,00 |
| 26.09.2024 | 36,73 | 36,73 | 35,98 | 36,11 | -1,77% | - |
| 25.09.2024 | 36,09 | 37,05 | 36,09 | 36,76 | 0,38% | - |
| 24.09.2024 | 36,42 | 36,84 | 36,42 | 36,62 | -0,44% | 60,00 |
| 23.09.2024 | 36,50 | 36,78 | 36,39 | 36,78 | 1,80% | 62,00 |
| 20.09.2024 | 35,81 | 36,22 | 35,81 | 36,13 | -0,06% | 100,00 |
| 19.09.2024 | 36,83 | 36,92 | 36,15 | 36,15 | -2,53% | 525,00 |
| 18.09.2024 | 36,05 | 37,09 | 36,05 | 37,09 | 1,56% | 30,00 |
| 17.09.2024 | 36,18 | 36,63 | 36,18 | 36,52 | -0,05% | 70,00 |
| 16.09.2024 | 37,00 | 37,00 | 36,24 | 36,54 | 0,16% | 400,00 |
| 13.09.2024 | 36,13 | 36,78 | 36,13 | 36,48 | -0,30% | 1.459,00 |
| 12.09.2024 | 36,08 | 36,96 | 36,08 | 36,59 | -0,03% | 241,00 |
| 11.09.2024 | 35,85 | 36,60 | 35,85 | 36,60 | 0,33% | 1.370,00 |
| 10.09.2024 | 35,81 | 36,48 | 35,81 | 36,48 | 1,53% | - |
| 09.09.2024 | 35,44 | 35,93 | 35,44 | 35,93 | 0,96% | 20,00 |
| 06.09.2024 | 35,71 | 35,96 | 35,59 | 35,59 | -0,81% | - |
| 05.09.2024 | 35,71 | 36,29 | 35,71 | 35,88 | -0,03% | 90,00 |
| 04.09.2024 | 35,12 | 35,97 | 35,12 | 35,89 | 0,96% | 100,00 |
| 03.09.2024 | 35,43 | 36,07 | 35,43 | 35,55 | 0,74% | 60,00 |
| 02.09.2024 | 35,37 | 35,37 | 35,28 | 35,29 | -1,09% | 110,00 |
| 30.08.2024 | 35,15 | 35,74 | 35,15 | 35,68 | 0,34% | 60,00 |
| 29.08.2024 | 34,98 | 35,59 | 34,98 | 35,56 | 0,91% | 50,00 |
| 28.08.2024 | 34,81 | 35,34 | 34,81 | 35,24 | 0,17% | 20,00 |
| 27.08.2024 | 34,40 | 35,18 | 34,40 | 35,18 | 1,21% | 25,00 |
| 26.08.2024 | 34,40 | 35,09 | 34,40 | 34,76 | 0,52% | 50,00 |
| 23.08.2024 | 34,12 | 34,65 | 34,12 | 34,58 | 0,55% | 20,00 |
| 22.08.2024 | 33,73 | 34,42 | 33,73 | 34,39 | 0,91% | 100,00 |
| 21.08.2024 | 33,74 | 34,08 | 33,74 | 34,08 | 0,12% | 50,00 |
| 20.08.2024 | 33,59 | 34,49 | 33,59 | 34,04 | -0,03% | 305,00 |
| 19.08.2024 | 34,30 | 34,30 | 33,80 | 34,05 | 0,53% | 135,00 |
| 16.08.2024 | 33,84 | 34,54 | 33,76 | 33,87 | -0,62% | 140,00 |
| 15.08.2024 | 34,05 | 34,22 | 33,99 | 34,08 | -0,70% | 146,00 |
| 14.08.2024 | 33,80 | 34,47 | 33,80 | 34,32 | 0,32% | - |
| 13.08.2024 | 34,16 | 34,37 | 34,15 | 34,21 | -0,78% | - |
| 12.08.2024 | 34,36 | 34,51 | 34,36 | 34,48 | 1,68% | 161,00 |
| 09.08.2024 | 33,63 | 33,91 | 33,63 | 33,91 | -0,03% | - |
| 08.08.2024 | 33,61 | 33,92 | 33,61 | 33,92 | -0,44% | 175,00 |
| 07.08.2024 | 33,68 | 34,07 | 33,68 | 34,07 | 0,38% | - |
| 06.08.2024 | 33,66 | 34,30 | 33,66 | 33,94 | 0,77% | 535,00 |
| 05.08.2024 | 33,81 | 34,11 | 32,50 | 33,68 | -3,16% | 2.713,00 |
| 02.08.2024 | 33,57 | 34,93 | 33,33 | 34,78 | 2,75% | 183,00 |
| 01.08.2024 | 33,22 | 34,08 | 33,22 | 33,85 | 1,53% | 97,00 |
| 31.07.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -2,49% | - |
| 30.07.2024 | 33,36 | 34,19 | 33,36 | 34,19 | 2,00% | 40,00 |
| 29.07.2024 | 33,09 | 34,14 | 33,09 | 33,52 | 2,89% | 315,00 |
| 26.07.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 0,22% | - |
| 25.07.2024 | 32,51 | 32,51 | 32,51 | 32,51 | -3,30% | 20,00 |
| 24.07.2024 | 33,58 | 33,77 | 33,58 | 33,62 | -0,97% | 30,00 |
| 23.07.2024 | 32,84 | 33,95 | 32,84 | 33,95 | 4,11% | 140,00 |
| 22.07.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -1,42% | - |
| 19.07.2024 | 32,55 | 33,28 | 32,55 | 33,08 | 1,04% | 447,00 |
| 18.07.2024 | 32,35 | 32,74 | 32,35 | 32,74 | -0,70% | 60,00 |
| 17.07.2024 | 32,29 | 32,97 | 32,29 | 32,97 | 0,73% | 20,00 |
| 16.07.2024 | 31,69 | 32,73 | 31,69 | 32,73 | 2,38% | 257,00 |
| 15.07.2024 | 31,29 | 32,00 | 31,29 | 31,97 | 0,88% | 55,00 |
| 12.07.2024 | 31,29 | 31,69 | 30,81 | 31,69 | 0,13% | 10,00 |
| 11.07.2024 | 30,99 | 31,65 | 30,99 | 31,65 | 2,43% | 1.000,00 |
| 10.07.2024 | 30,56 | 31,53 | 30,56 | 30,90 | -0,19% | 160,00 |
| 09.07.2024 | 30,81 | 31,59 | 30,81 | 30,96 | -0,83% | 285,00 |