31,780€
-0,50%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 31,84 | 32,16 | 31,51 | 31,87 | -0,17% | 400,00 |
| 22.05.2025 | 32,01 | 32,41 | 31,88 | 31,92 | -0,95% | 310,00 |
| 21.05.2025 | 32,99 | 33,24 | 32,05 | 32,23 | -3,17% | 300,00 |
| 20.05.2025 | 33,20 | 33,66 | 32,90 | 33,28 | 0,00% | 90,00 |
| 19.05.2025 | 33,00 | 33,32 | 32,21 | 33,28 | 0,27% | 1.290,00 |
| 16.05.2025 | 32,31 | 33,22 | 32,31 | 33,19 | 2,17% | 28,00 |
| 15.05.2025 | 31,91 | 32,63 | 31,81 | 32,49 | 1,09% | 300,00 |
| 14.05.2025 | 32,54 | 32,81 | 31,88 | 32,14 | -1,24% | - |
| 13.05.2025 | 32,00 | 33,15 | 32,00 | 32,54 | 0,57% | - |
| 12.05.2025 | 32,31 | 33,04 | 31,59 | 32,36 | 1,54% | - |
| 09.05.2025 | 31,65 | 32,07 | 31,20 | 31,87 | 0,65% | - |
| 08.05.2025 | 31,64 | 32,14 | 31,01 | 31,66 | 0,43% | - |
| 07.05.2025 | 31,91 | 32,01 | 31,14 | 31,53 | -0,11% | 70,00 |
| 06.05.2025 | 31,93 | 32,29 | 31,40 | 31,56 | -1,21% | - |
| 05.05.2025 | 32,31 | 32,67 | 31,72 | 31,95 | -2,56% | 2.460,00 |
| 02.05.2025 | 34,00 | 34,90 | 32,09 | 32,79 | -4,83% | - |
| 30.04.2025 | 33,66 | 34,46 | 33,47 | 34,45 | 2,58% | - |
| 29.04.2025 | 33,41 | 33,73 | 32,96 | 33,59 | 0,95% | - |
| 28.04.2025 | 33,20 | 33,75 | 32,85 | 33,27 | 0,15% | - |
| 25.04.2025 | 33,51 | 33,84 | 32,88 | 33,22 | -0,02% | - |
| 24.04.2025 | 33,47 | 33,74 | 32,99 | 33,23 | -0,94% | 180,00 |
| 23.04.2025 | 34,16 | 34,41 | 33,25 | 33,54 | -0,16% | - |
| 22.04.2025 | 33,41 | 33,84 | 33,08 | 33,60 | -0,91% | - |
| 17.04.2025 | 33,87 | 34,30 | 33,21 | 33,91 | 0,80% | 104,00 |
| 16.04.2025 | 33,47 | 34,06 | 33,33 | 33,64 | -0,71% | 24,00 |
| 15.04.2025 | 33,55 | 34,05 | 33,49 | 33,88 | 0,91% | 140,00 |
| 14.04.2025 | 33,33 | 33,93 | 33,30 | 33,57 | 0,63% | - |
| 11.04.2025 | 33,70 | 33,83 | 32,40 | 33,36 | -0,77% | 115,00 |
| 10.04.2025 | 34,23 | 34,48 | 32,77 | 33,62 | -2,10% | 60,00 |
| 09.04.2025 | 32,11 | 34,60 | 31,65 | 34,34 | 3,87% | 1.444,00 |
| 08.04.2025 | 33,58 | 34,19 | 32,90 | 33,06 | -0,53% | 30,00 |
| 07.04.2025 | 32,96 | 34,15 | 30,98 | 33,24 | -2,59% | 1.910,00 |
| 04.04.2025 | 34,78 | 35,18 | 33,61 | 34,12 | -2,64% | - |
| 03.04.2025 | 33,81 | 35,90 | 33,00 | 35,05 | 0,39% | - |
| 02.04.2025 | 35,22 | 35,50 | 34,71 | 34,91 | -1,05% | - |
| 01.04.2025 | 35,07 | 35,71 | 35,00 | 35,28 | 0,20% | 1.500,00 |
| 31.03.2025 | 34,73 | 35,70 | 34,66 | 35,21 | 0,95% | - |
| 28.03.2025 | 34,72 | 35,26 | 34,59 | 34,88 | -0,07% | 10,00 |
| 27.03.2025 | 34,92 | 35,54 | 34,20 | 34,91 | 0,79% | - |
| 26.03.2025 | 34,72 | 35,17 | 34,54 | 34,63 | -1,01% | - |
| 25.03.2025 | 35,15 | 35,29 | 34,52 | 34,99 | -0,04% | - |
| 24.03.2025 | 34,87 | 35,39 | 34,44 | 35,00 | 1,30% | - |
| 21.03.2025 | 34,74 | 34,93 | 34,24 | 34,55 | -1,05% | - |
| 20.03.2025 | 34,82 | 35,10 | 34,51 | 34,92 | -0,09% | - |
| 19.03.2025 | 34,96 | 35,24 | 34,34 | 34,95 | 0,19% | - |
| 18.03.2025 | 34,91 | 35,40 | 34,68 | 34,88 | 1,29% | 18,00 |
| 17.03.2025 | 34,43 | 35,46 | 34,37 | 34,44 | 0,50% | - |
| 14.03.2025 | 34,03 | 34,59 | 33,71 | 34,27 | 0,44% | - |
| 13.03.2025 | 33,54 | 34,60 | 33,49 | 34,12 | 1,67% | 4,00 |
| 12.03.2025 | 33,71 | 34,16 | 32,88 | 33,56 | -0,46% | 340,00 |
| 11.03.2025 | 34,66 | 34,80 | 33,18 | 33,71 | -1,91% | 400,00 |
| 10.03.2025 | 33,83 | 35,18 | 33,67 | 34,37 | 1,10% | - |
| 07.03.2025 | 33,28 | 34,21 | 33,05 | 33,99 | 1,84% | - |
| 06.03.2025 | 34,31 | 34,92 | 33,19 | 33,38 | -4,08% | - |
| 05.03.2025 | 35,29 | 35,45 | 34,30 | 34,80 | -1,18% | - |
| 04.03.2025 | 35,85 | 36,28 | 35,13 | 35,21 | -1,83% | - |
| 03.03.2025 | 35,43 | 36,03 | 34,91 | 35,87 | 0,94% | - |
| 28.02.2025 | 35,44 | 35,61 | 34,87 | 35,53 | 0,34% | - |
| 27.02.2025 | 35,03 | 35,50 | 34,95 | 35,41 | 1,40% | 100,00 |
| 26.02.2025 | 35,30 | 35,45 | 34,67 | 34,92 | -1,02% | 134,00 |
| 25.02.2025 | 34,29 | 35,36 | 34,15 | 35,28 | 2,83% | - |
| 24.02.2025 | 33,78 | 34,52 | 33,70 | 34,31 | 0,57% | 10,00 |
| 21.02.2025 | 34,46 | 34,81 | 33,68 | 34,12 | -0,93% | 581,00 |
| 20.02.2025 | 34,44 | 34,66 | 34,00 | 34,44 | -0,09% | 37,00 |
| 19.02.2025 | 34,43 | 34,86 | 34,23 | 34,47 | -0,13% | 2.128,00 |
| 18.02.2025 | 35,07 | 35,34 | 34,42 | 34,51 | -1,06% | - |
| 17.02.2025 | 34,74 | 34,94 | 34,70 | 34,88 | 1,07% | 20,00 |
| 14.02.2025 | 34,78 | 34,95 | 34,36 | 34,51 | -0,66% | - |
| 13.02.2025 | 34,44 | 34,85 | 34,19 | 34,74 | 1,05% | 60,00 |
| 12.02.2025 | 34,80 | 34,80 | 34,15 | 34,38 | -1,11% | - |
| 11.02.2025 | 35,70 | 35,77 | 34,37 | 34,77 | -2,82% | 485,00 |
| 10.02.2025 | 36,28 | 36,85 | 35,40 | 35,78 | -2,56% | - |
| 07.02.2025 | 36,73 | 36,87 | 36,07 | 36,72 | 0,26% | - |
| 06.02.2025 | 37,11 | 37,95 | 36,08 | 36,62 | -0,60% | - |
| 05.02.2025 | 36,08 | 36,90 | 36,02 | 36,84 | 1,77% | - |
| 04.02.2025 | 36,67 | 36,73 | 35,81 | 36,20 | -1,56% | - |
| 03.02.2025 | 35,65 | 37,04 | 35,49 | 36,78 | 3,03% | - |
| 31.01.2025 | 35,53 | 36,08 | 35,25 | 35,70 | 0,80% | - |
| 30.01.2025 | 34,79 | 35,51 | 34,67 | 35,41 | 1,94% | - |
| 29.01.2025 | 36,16 | 36,44 | 34,56 | 34,74 | -3,67% | - |
| 28.01.2025 | 36,43 | 36,95 | 36,01 | 36,06 | -1,08% | - |
| 27.01.2025 | 35,30 | 36,78 | 35,09 | 36,46 | 2,88% | - |
| 24.01.2025 | 35,50 | 35,62 | 35,15 | 35,44 | -0,42% | - |
| 23.01.2025 | 35,52 | 35,73 | 35,16 | 35,59 | 0,25% | 1.500,00 |
| 22.01.2025 | 36,10 | 36,35 | 35,31 | 35,50 | -1,77% | - |
| 21.01.2025 | 36,19 | 36,41 | 35,67 | 36,14 | 0,37% | - |
| 20.01.2025 | 36,24 | 36,26 | 35,96 | 36,00 | -1,02% | 555,00 |
| 17.01.2025 | 36,65 | 36,96 | 35,95 | 36,37 | -1,01% | - |
| 16.01.2025 | 36,36 | 36,89 | 36,15 | 36,74 | 1,24% | - |
| 15.01.2025 | 36,34 | 36,75 | 36,16 | 36,29 | -0,01% | - |
| 14.01.2025 | 36,27 | 36,47 | 36,14 | 36,30 | -0,22% | - |
| 13.01.2025 | 36,09 | 36,42 | 35,55 | 36,38 | 1,18% | - |
| 10.01.2025 | 36,25 | 36,72 | 35,00 | 35,95 | -0,61% | - |
| 09.01.2025 | 36,60 | 36,65 | 36,17 | 36,17 | -1,27% | 40,00 |
| 08.01.2025 | 35,66 | 37,14 | 35,63 | 36,64 | 2,81% | - |
| 07.01.2025 | 35,95 | 36,38 | 35,38 | 35,64 | -0,77% | 70,00 |
| 06.01.2025 | 37,17 | 37,38 | 35,87 | 35,91 | -3,48% | 147,00 |
| 03.01.2025 | 36,89 | 37,28 | 36,65 | 37,21 | 0,79% | - |
| 02.01.2025 | 36,48 | 37,35 | 36,01 | 36,92 | 2,64% | 34,00 |
| 30.12.2024 | 36,05 | 36,05 | 35,68 | 35,97 | -0,57% | 575,00 |