34,120€
2,37%
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 | 34,04 | 34,19 | 33,71 | 34,01 | 2,03% | - |
| 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% | - |
| 25.02.2025 | 34,04 | 35,21 | 34,04 | 35,21 | 2,44% | - |
| 24.02.2025 | 33,57 | 34,37 | 33,57 | 34,37 | 0,26% | - |
| 21.02.2025 | 34,21 | 34,28 | 34,21 | 34,28 | -0,26% | - |
| 20.02.2025 | 34,21 | 34,37 | 34,03 | 34,37 | -0,52% | 170,00 |
| 19.02.2025 | 34,26 | 34,55 | 34,26 | 34,55 | -1,87% | 341,00 |
| 18.02.2025 | 35,21 | 35,21 | 35,21 | 35,21 | 0,63% | 250,00 |
| 17.02.2025 | 34,99 | 34,99 | 34,82 | 34,99 | 0,89% | 662,00 |
| 14.02.2025 | 34,51 | 34,68 | 34,51 | 34,68 | 0,09% | - |
| 13.02.2025 | 34,31 | 34,71 | 34,31 | 34,65 | 0,99% | 267,00 |
| 12.02.2025 | 34,56 | 34,96 | 34,27 | 34,31 | -1,49% | 2.087,00 |
| 11.02.2025 | 35,42 | 35,42 | 34,61 | 34,83 | -2,33% | 724,00 |
| 10.02.2025 | 36,11 | 36,45 | 35,49 | 35,66 | -2,46% | 60,00 |
| 07.02.2025 | 36,51 | 36,56 | 36,22 | 36,56 | 0,38% | 25,00 |
| 06.02.2025 | 36,84 | 37,51 | 36,42 | 36,42 | -0,14% | 500,00 |
| 05.02.2025 | 35,85 | 36,50 | 35,85 | 36,47 | 0,83% | 1.080,00 |
| 04.02.2025 | 36,43 | 36,43 | 36,14 | 36,17 | 1,52% | - |
| 03.02.2025 | 35,60 | 35,88 | 35,45 | 35,63 | -0,14% | 120,00 |
| 31.01.2025 | 35,24 | 35,87 | 35,24 | 35,68 | 1,02% | 15,00 |
| 30.01.2025 | 34,53 | 35,32 | 34,53 | 35,32 | 2,41% | - |
| 29.01.2025 | 36,01 | 36,26 | 34,49 | 34,49 | -5,30% | 545,00 |
| 28.01.2025 | 36,26 | 36,42 | 36,26 | 36,42 | 1,05% | - |
| 27.01.2025 | 35,01 | 36,04 | 35,01 | 36,04 | 1,46% | 350,00 |
| 24.01.2025 | 35,31 | 35,52 | 35,31 | 35,52 | 0,14% | 40,00 |
| 23.01.2025 | 35,47 | 35,65 | 35,30 | 35,47 | -0,06% | - |
| 22.01.2025 | 35,81 | 35,81 | 35,49 | 35,49 | -1,39% | - |
| 21.01.2025 | 36,01 | 36,01 | 35,99 | 35,99 | -0,85% | 28,00 |
| 20.01.2025 | 36,00 | 36,30 | 36,00 | 36,30 | -1,87% | 50,00 |
| 17.01.2025 | 36,55 | 36,99 | 36,55 | 36,99 | 0,68% | 30,00 |
| 16.01.2025 | 36,10 | 36,74 | 36,10 | 36,74 | 0,55% | 20,00 |
| 15.01.2025 | 36,09 | 36,54 | 36,09 | 36,54 | 1,47% | 50,00 |
| 14.01.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -0,17% | - |
| 13.01.2025 | 36,26 | 36,26 | 35,87 | 36,07 | 0,03% | 241,00 |
| 10.01.2025 | 36,01 | 36,06 | 36,01 | 36,06 | -1,98% | 25,00 |
| 09.01.2025 | 36,39 | 36,79 | 36,39 | 36,79 | 0,79% | 125,00 |
| 08.01.2025 | 35,89 | 36,50 | 35,89 | 36,50 | 1,56% | 535,00 |
| 07.01.2025 | 36,03 | 36,03 | 35,94 | 35,94 | -2,36% | - |
| 06.01.2025 | 37,22 | 37,22 | 36,39 | 36,81 | -0,81% | 5,00 |
| 03.01.2025 | 36,62 | 37,11 | 36,62 | 37,11 | 1,09% | - |
| 02.01.2025 | 36,01 | 37,19 | 36,01 | 36,71 | 2,54% | 460,00 |
| 30.12.2024 | 36,09 | 36,09 | 35,72 | 35,80 | -1,89% | 50,00 |
| 27.12.2024 | 36,88 | 36,88 | 36,49 | 36,49 | -0,35% | 115,00 |
| 23.12.2024 | 36,62 | 36,62 | 36,62 | 36,62 | 0,99% | 13,00 |
| 20.12.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -1,44% | - |
| 19.12.2024 | 36,34 | 36,79 | 36,34 | 36,79 | -1,26% | 210,00 |
| 18.12.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -0,13% | - |
| 17.12.2024 | 36,80 | 37,31 | 36,80 | 37,31 | 0,62% | 1.000,00 |
| 16.12.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,03% | - |
| 13.12.2024 | 36,87 | 37,07 | 36,87 | 37,07 | 0,08% | 5,00 |
| 12.12.2024 | 36,56 | 37,04 | 36,37 | 37,04 | 1,15% | 301,00 |
| 11.12.2024 | 37,05 | 37,05 | 36,62 | 36,62 | -2,94% | 300,00 |
| 10.12.2024 | 36,70 | 37,73 | 36,70 | 37,73 | 0,86% | 675,00 |
| 09.12.2024 | 36,91 | 37,41 | 36,91 | 37,41 | 1,38% | 226,00 |
| 06.12.2024 | 36,99 | 37,24 | 36,90 | 36,90 | -0,27% | - |
| 05.12.2024 | 37,19 | 37,19 | 37,00 | 37,00 | -1,12% | 54,00 |
| 04.12.2024 | 37,51 | 37,58 | 37,42 | 37,42 | -0,35% | 550,00 |
| 03.12.2024 | 37,91 | 37,91 | 37,55 | 37,55 | -1,65% | - |
| 02.12.2024 | 38,37 | 38,37 | 38,18 | 38,18 | -1,01% | - |
| 29.11.2024 | 38,98 | 38,98 | 38,57 | 38,57 | -1,08% | 2,00 |
| 28.11.2024 | 38,17 | 38,99 | 38,17 | 38,99 | 2,44% | 20,00 |
| 27.11.2024 | 38,41 | 38,41 | 38,06 | 38,06 | -2,01% | 150,00 |
| 26.11.2024 | 37,79 | 38,84 | 37,79 | 38,84 | 1,76% | 100,00 |
| 25.11.2024 | 38,03 | 39,10 | 38,03 | 38,17 | -3,05% | 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 |