38,210€
1,14%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 37,81 | 38,73 | 37,74 | 38,59 | 2,32% | 60,00 |
| 07.11.2024 | 36,76 | 37,91 | 36,59 | 37,72 | 2,32% | 20,00 |
| 06.11.2024 | 38,48 | 39,13 | 36,09 | 36,86 | -0,82% | 1.820,00 |
| 05.11.2024 | 36,90 | 37,21 | 36,36 | 37,17 | 1,03% | 900,00 |
| 04.11.2024 | 37,24 | 38,56 | 36,35 | 36,79 | -3,31% | 15,00 |
| 01.11.2024 | 39,06 | 39,61 | 37,36 | 38,05 | -1,91% | 72,00 |
| 31.10.2024 | 39,05 | 40,90 | 38,55 | 38,79 | -2,19% | 148,00 |
| 30.10.2024 | 38,62 | 39,66 | 38,49 | 39,66 | 3,82% | - |
| 29.10.2024 | 38,41 | 38,75 | 37,86 | 38,20 | -1,38% | 1.275,00 |
| 28.10.2024 | 38,57 | 38,85 | 38,25 | 38,73 | 0,60% | - |
| 25.10.2024 | 38,52 | 38,71 | 38,11 | 38,50 | -0,12% | - |
| 24.10.2024 | 38,50 | 38,80 | 38,19 | 38,55 | -0,13% | - |
| 23.10.2024 | 38,06 | 38,75 | 38,06 | 38,60 | 1,01% | 8,00 |
| 22.10.2024 | 38,12 | 38,29 | 37,80 | 38,21 | 0,01% | 130,00 |
| 21.10.2024 | 38,02 | 38,48 | 37,81 | 38,21 | -0,18% | 617,00 |
| 18.10.2024 | 37,68 | 38,40 | 37,36 | 38,28 | 1,67% | - |
| 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% | - |