37,670€
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 37,68 | 37,68 | 37,67 | 37,67 | 0,07% | - |
| 17.10.2024 | 37,71 | 37,89 | 37,41 | 37,65 | -0,29% | - |
| 16.10.2024 | 37,31 | 37,86 | 37,02 | 37,76 | 1,15% | - |
| 15.10.2024 | 36,44 | 37,64 | 36,44 | 37,33 | 1,90% | - |
| 14.10.2024 | 36,23 | 36,85 | 36,09 | 36,63 | 0,29% | 109,00 |
| 11.10.2024 | 36,15 | 36,53 | 36,06 | 36,53 | 0,98% | 45,00 |
| 10.10.2024 | 36,25 | 36,32 | 35,91 | 36,17 | -0,33% | - |
| 09.10.2024 | 35,95 | 36,29 | 35,80 | 36,29 | 0,79% | 240,00 |
| 08.10.2024 | 35,94 | 36,28 | 35,89 | 36,01 | 0,10% | 48,00 |
| 07.10.2024 | 35,84 | 36,13 | 35,59 | 35,97 | 0,29% | - |
| 04.10.2024 | 36,70 | 36,74 | 35,77 | 35,87 | -1,01% | - |
| 03.10.2024 | 36,26 | 36,34 | 36,05 | 36,23 | -0,03% | - |
| 02.10.2024 | 36,37 | 36,63 | 36,06 | 36,24 | -0,71% | 480,00 |
| 01.10.2024 | 36,51 | 37,05 | 36,44 | 36,50 | -0,15% | 200,00 |
| 30.09.2024 | 36,14 | 36,59 | 35,83 | 36,56 | 1,20% | 2,00 |
| 27.09.2024 | 36,28 | 36,49 | 35,75 | 36,12 | -0,26% | - |
| 26.09.2024 | 37,09 | 37,10 | 36,01 | 36,22 | -1,95% | 755,00 |
| 25.09.2024 | 36,56 | 37,24 | 36,53 | 36,94 | 0,54% | - |
| 24.09.2024 | 36,81 | 37,29 | 36,50 | 36,74 | -0,47% | - |
| 23.09.2024 | 36,25 | 36,91 | 36,20 | 36,91 | 1,96% | - |
| 20.09.2024 | 36,25 | 36,41 | 36,03 | 36,20 | -0,17% | 300,00 |
| 19.09.2024 | 37,19 | 37,26 | 36,18 | 36,26 | -2,47% | - |
| 18.09.2024 | 36,52 | 37,39 | 36,34 | 37,18 | 1,92% | - |
| 17.09.2024 | 36,64 | 36,83 | 36,31 | 36,48 | -0,49% | - |
| 16.09.2024 | 36,75 | 36,92 | 36,25 | 36,66 | -0,01% | - |
| 13.09.2024 | 36,59 | 36,93 | 36,48 | 36,67 | 0,01% | - |
| 12.09.2024 | 36,52 | 36,77 | 36,16 | 36,66 | 0,45% | - |
| 11.09.2024 | 36,03 | 36,64 | 35,88 | 36,50 | -0,05% | - |
| 10.09.2024 | 36,20 | 36,71 | 35,97 | 36,52 | 0,88% | 750,00 |
| 09.09.2024 | 35,88 | 36,21 | 35,11 | 36,20 | 1,26% | 225,00 |
| 06.09.2024 | 36,05 | 36,24 | 35,28 | 35,75 | -0,71% | 480,00 |
| 05.09.2024 | 36,00 | 36,41 | 35,77 | 36,00 | -0,03% | - |
| 04.09.2024 | 35,58 | 36,16 | 35,58 | 36,01 | 0,80% | 200,00 |
| 03.09.2024 | 35,82 | 36,16 | 35,58 | 35,73 | -0,52% | 228,00 |
| 02.09.2024 | 35,76 | 35,91 | 35,46 | 35,91 | 0,38% | 38,00 |
| 30.08.2024 | 35,63 | 35,90 | 35,43 | 35,78 | 0,66% | - |
| 29.08.2024 | 35,44 | 35,88 | 34,75 | 35,54 | 0,37% | 545,00 |
| 28.08.2024 | 35,25 | 35,79 | 34,90 | 35,41 | 0,77% | 1.040,00 |
| 27.08.2024 | 34,72 | 35,33 | 34,43 | 35,14 | 0,98% | 2.030,00 |
| 26.08.2024 | 34,70 | 35,07 | 34,47 | 34,80 | 0,35% | 1.616,00 |
| 23.08.2024 | 34,46 | 34,93 | 34,46 | 34,68 | 0,38% | 120,00 |
| 22.08.2024 | 34,06 | 34,57 | 34,05 | 34,55 | 1,10% | 240,00 |
| 21.08.2024 | 34,06 | 34,34 | 33,87 | 34,18 | 0,09% | - |
| 20.08.2024 | 33,79 | 34,27 | 33,79 | 34,15 | 0,37% | - |
| 19.08.2024 | 34,07 | 34,49 | 33,76 | 34,02 | 0,19% | - |
| 16.08.2024 | 34,29 | 34,30 | 33,82 | 33,96 | -0,86% | - |
| 15.08.2024 | 34,51 | 34,76 | 33,96 | 34,25 | -0,51% | - |
| 14.08.2024 | 34,25 | 34,66 | 34,03 | 34,43 | 0,63% | - |
| 13.08.2024 | 34,36 | 34,75 | 34,21 | 34,21 | -1,06% | - |
| 12.08.2024 | 34,80 | 34,92 | 34,36 | 34,58 | -0,73% | 439,00 |
| 09.08.2024 | 34,12 | 34,85 | 34,00 | 34,83 | 2,20% | - |
| 08.08.2024 | 34,07 | 34,53 | 33,91 | 34,08 | -0,18% | - |
| 07.08.2024 | 34,19 | 34,64 | 33,76 | 34,14 | 0,72% | - |
| 06.08.2024 | 34,08 | 34,43 | 33,43 | 33,90 | 0,37% | - |
| 05.08.2024 | 34,06 | 34,44 | 31,21 | 33,77 | -3,76% | 830,00 |
| 02.08.2024 | 33,98 | 35,75 | 33,50 | 35,09 | 3,15% | 4.681,00 |
| 01.08.2024 | 33,64 | 34,22 | 33,40 | 34,02 | 1,11% | 190,00 |
| 31.07.2024 | 33,73 | 34,14 | 33,42 | 33,65 | -0,40% | - |
| 30.07.2024 | 33,78 | 33,97 | 33,67 | 33,78 | -0,06% | - |
| 29.07.2024 | 33,55 | 33,80 | 33,37 | 33,80 | 1,09% | - |
| 26.07.2024 | 32,98 | 33,45 | 32,87 | 33,44 | 1,49% | - |
| 25.07.2024 | 32,93 | 33,80 | 32,35 | 32,95 | -1,83% | 400,00 |
| 24.07.2024 | 34,01 | 34,21 | 33,56 | 33,56 | -1,44% | - |
| 23.07.2024 | 33,32 | 34,15 | 33,29 | 34,05 | 2,08% | - |
| 22.07.2024 | 32,95 | 33,48 | 32,84 | 33,36 | 1,06% | - |
| 19.07.2024 | 33,00 | 33,25 | 32,76 | 33,01 | 0,17% | 165,00 |
| 18.07.2024 | 32,77 | 33,10 | 32,50 | 32,95 | 0,86% | - |
| 17.07.2024 | 32,62 | 33,13 | 32,50 | 32,67 | 0,37% | - |
| 16.07.2024 | 32,07 | 32,88 | 32,01 | 32,55 | 1,42% | 384,00 |
| 15.07.2024 | 31,49 | 32,17 | 31,49 | 32,10 | 1,52% | - |
| 12.07.2024 | 31,64 | 32,03 | 31,24 | 31,62 | -0,22% | - |
| 11.07.2024 | 31,39 | 31,92 | 31,18 | 31,69 | 0,81% | - |
| 10.07.2024 | 30,98 | 31,43 | 30,78 | 31,43 | 1,29% | 1.320,00 |
| 09.07.2024 | 31,20 | 31,29 | 30,91 | 31,03 | -0,61% | - |
| 08.07.2024 | 31,12 | 31,38 | 31,11 | 31,22 | -0,08% | 60,00 |
| 05.07.2024 | 30,64 | 31,28 | 30,64 | 31,25 | 0,95% | - |
| 04.07.2024 | 30,95 | 30,95 | 30,87 | 30,95 | 0,05% | 4,00 |
| 03.07.2024 | 31,40 | 31,54 | 30,88 | 30,94 | -1,98% | - |
| 02.07.2024 | 31,75 | 31,87 | 31,43 | 31,56 | -0,27% | - |
| 01.07.2024 | 32,03 | 32,05 | 31,34 | 31,65 | -1,02% | 80,00 |
| 28.06.2024 | 31,52 | 32,12 | 31,34 | 31,97 | 1,46% | 503,00 |
| 27.06.2024 | 31,20 | 31,62 | 31,02 | 31,51 | 0,61% | - |
| 26.06.2024 | 31,01 | 31,32 | 30,87 | 31,32 | 0,90% | 32,00 |
| 25.06.2024 | 31,30 | 31,59 | 30,81 | 31,04 | -0,80% | - |
| 24.06.2024 | 30,65 | 31,63 | 30,51 | 31,29 | 1,29% | - |
| 21.06.2024 | 30,53 | 31,17 | 30,49 | 30,89 | 1,08% | - |
| 20.06.2024 | 30,55 | 30,63 | 30,19 | 30,56 | 0,16% | 51,00 |
| 19.06.2024 | 30,37 | 30,56 | 30,37 | 30,51 | 0,16% | - |
| 18.06.2024 | 30,33 | 30,70 | 30,05 | 30,46 | 0,58% | - |
| 17.06.2024 | 30,09 | 30,31 | 29,83 | 30,29 | 0,15% | - |
| 14.06.2024 | 29,69 | 30,27 | 29,69 | 30,24 | 1,17% | - |
| 13.06.2024 | 29,16 | 30,12 | 29,16 | 29,89 | 1,63% | - |
| 12.06.2024 | 29,31 | 29,69 | 29,20 | 29,41 | 0,27% | 14,00 |
| 11.06.2024 | 29,64 | 29,73 | 29,19 | 29,33 | -0,86% | - |
| 10.06.2024 | 29,87 | 30,23 | 29,55 | 29,59 | -0,55% | - |
| 07.06.2024 | 29,94 | 30,02 | 29,57 | 29,75 | -0,55% | 9,00 |
| 06.06.2024 | 30,08 | 30,28 | 29,82 | 29,92 | -0,65% | 340,00 |
| 05.06.2024 | 30,16 | 30,42 | 29,96 | 30,11 | -0,20% | - |
| 04.06.2024 | 29,60 | 30,42 | 29,34 | 30,17 | 1,79% | - |
| 03.06.2024 | 29,82 | 30,16 | 29,55 | 29,64 | -0,45% | - |