34,520€
-1,57%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,78 | 35,18 | 33,61 | 34,53 | -1,47% | - |
| 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 |
| 27.12.2024 | 36,64 | 36,66 | 36,08 | 36,17 | -0,75% | 450,00 |
| 23.12.2024 | 36,36 | 36,60 | 36,02 | 36,45 | 0,48% | 18,00 |
| 20.12.2024 | 36,48 | 36,75 | 35,92 | 36,27 | -0,59% | 115,00 |
| 19.12.2024 | 36,58 | 37,01 | 36,28 | 36,49 | -0,41% | 25,00 |
| 18.12.2024 | 37,50 | 37,93 | 36,62 | 36,64 | -2,29% | 9,00 |
| 17.12.2024 | 37,07 | 37,95 | 36,66 | 37,50 | 1,05% | 80,00 |
| 16.12.2024 | 37,33 | 37,67 | 36,97 | 37,11 | -0,67% | - |
| 13.12.2024 | 37,06 | 37,51 | 36,84 | 37,36 | 0,84% | 1.220,00 |
| 12.12.2024 | 36,88 | 37,45 | 36,47 | 37,05 | -0,04% | 30,00 |
| 11.12.2024 | 37,03 | 37,61 | 36,67 | 37,06 | -0,62% | - |
| 10.12.2024 | 36,89 | 38,14 | 36,89 | 37,29 | 0,28% | 20,00 |
| 09.12.2024 | 37,18 | 37,44 | 36,90 | 37,19 | 0,13% | - |
| 06.12.2024 | 36,99 | 37,66 | 36,80 | 37,14 | -0,28% | - |
| 05.12.2024 | 37,24 | 37,63 | 36,84 | 37,24 | -0,76% | 75,00 |
| 04.12.2024 | 37,75 | 38,02 | 37,26 | 37,53 | -0,24% | 310,00 |
| 03.12.2024 | 38,05 | 38,05 | 37,36 | 37,62 | -0,80% | 57,00 |
| 02.12.2024 | 38,38 | 38,82 | 37,64 | 37,92 | -1,66% | 52,00 |
| 29.11.2024 | 38,55 | 38,89 | 38,13 | 38,56 | -0,01% | - |
| 28.11.2024 | 38,56 | 38,75 | 38,45 | 38,57 | 0,16% | - |
| 27.11.2024 | 38,64 | 39,16 | 38,39 | 38,51 | -1,04% | 400,00 |
| 26.11.2024 | 38,25 | 39,15 | 37,94 | 38,91 | 1,81% | - |
| 25.11.2024 | 38,29 | 38,67 | 37,98 | 38,22 | -0,70% | 176,00 |
| 22.11.2024 | 38,08 | 39,06 | 38,08 | 38,49 | 0,47% | 1.554,00 |
| 21.11.2024 | 37,81 | 38,53 | 37,64 | 38,31 | 1,31% | 1.200,00 |
| 20.11.2024 | 37,91 | 38,24 | 37,49 | 37,82 | -0,21% | 115,00 |
| 19.11.2024 | 37,40 | 37,99 | 36,93 | 37,90 | 1,57% | 109,00 |
| 18.11.2024 | 37,98 | 38,13 | 37,13 | 37,31 | -1,82% | 6,00 |
| 15.11.2024 | 37,51 | 38,46 | 37,21 | 38,00 | 0,61% | 1.200,00 |
| 14.11.2024 | 37,92 | 38,20 | 37,66 | 37,77 | -0,45% | 100,00 |
| 13.11.2024 | 38,60 | 38,84 | 37,06 | 37,94 | -1,53% | - |
| 12.11.2024 | 38,58 | 39,22 | 38,50 | 38,53 | -0,84% | - |
| 11.11.2024 | 38,42 | 39,16 | 38,33 | 38,86 | 0,69% | 470,00 |