29,330€
4,53%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,14 | 29,89 | 28,93 | 29,78 | 2,28% | - |
| 30.05.2024 | 28,27 | 29,14 | 28,24 | 29,11 | 2,14% | - |
| 29.05.2024 | 28,57 | 28,74 | 28,47 | 28,50 | -0,58% | - |
| 28.05.2024 | 28,56 | 29,25 | 28,51 | 28,67 | 0,14% | - |
| 27.05.2024 | 28,79 | 28,89 | 28,50 | 28,63 | -1,33% | - |
| 24.05.2024 | 28,96 | 29,11 | 28,84 | 29,01 | 0,10% | - |
| 23.05.2024 | 29,45 | 29,51 | 28,89 | 28,98 | -1,70% | - |
| 22.05.2024 | 29,18 | 29,61 | 28,98 | 29,48 | 0,94% | 30,00 |
| 21.05.2024 | 28,25 | 29,47 | 28,16 | 29,21 | 2,80% | - |
| 20.05.2024 | 28,15 | 28,41 | 28,10 | 28,41 | 0,85% | 60,00 |
| 17.05.2024 | 28,31 | 28,45 | 27,96 | 28,17 | -0,16% | - |
| 16.05.2024 | 28,38 | 28,41 | 28,00 | 28,22 | -0,18% | 200,00 |
| 15.05.2024 | 28,63 | 28,79 | 28,19 | 28,27 | -0,86% | 303,00 |
| 14.05.2024 | 28,52 | 28,76 | 28,38 | 28,51 | 0,09% | 360,00 |
| 13.05.2024 | 28,52 | 28,77 | 28,43 | 28,49 | 0,00% | 216,00 |
| 10.05.2024 | 28,56 | 28,86 | 28,34 | 28,49 | -0,09% | - |
| 09.05.2024 | 28,61 | 28,88 | 28,44 | 28,51 | -0,61% | 4,00 |
| 08.05.2024 | 28,79 | 28,85 | 28,49 | 28,69 | -0,24% | - |
| 07.05.2024 | 28,97 | 29,12 | 28,71 | 28,76 | -0,50% | 90,00 |
| 06.05.2024 | 29,19 | 29,31 | 28,77 | 28,90 | -0,76% | 418,00 |
| 03.05.2024 | 29,25 | 29,25 | 28,17 | 29,12 | -0,05% | 1.360,00 |
| 02.05.2024 | 28,73 | 29,21 | 28,66 | 29,14 | 2,19% | 220,00 |
| 30.04.2024 | 28,80 | 28,89 | 28,39 | 28,51 | -0,77% | - |
| 29.04.2024 | 28,53 | 28,95 | 28,42 | 28,73 | -1,17% | 4.500,00 |
| 26.04.2024 | 28,90 | 29,61 | 28,69 | 29,07 | 0,88% | 287,00 |
| 25.04.2024 | 28,65 | 28,93 | 28,58 | 28,82 | 0,58% | - |
| 24.04.2024 | 28,70 | 28,82 | 28,32 | 28,65 | -0,07% | 750,00 |
| 23.04.2024 | 28,40 | 28,68 | 28,33 | 28,67 | 0,93% | - |
| 22.04.2024 | 28,60 | 28,89 | 27,89 | 28,41 | -0,53% | - |
| 19.04.2024 | 28,05 | 28,62 | 27,95 | 28,56 | 1,38% | - |
| 18.04.2024 | 28,25 | 28,47 | 27,99 | 28,17 | 0,34% | 3.200,00 |
| 17.04.2024 | 28,40 | 28,51 | 27,95 | 28,07 | -0,94% | - |
| 16.04.2024 | 28,62 | 28,65 | 28,22 | 28,34 | -0,74% | - |
| 15.04.2024 | 28,78 | 28,95 | 28,39 | 28,55 | -0,42% | 165,00 |
| 12.04.2024 | 28,65 | 28,97 | 28,39 | 28,67 | 0,19% | 135,00 |
| 11.04.2024 | 28,51 | 28,78 | 28,48 | 28,61 | -0,24% | - |
| 10.04.2024 | 29,40 | 29,42 | 28,63 | 28,68 | -2,18% | - |
| 09.04.2024 | 29,44 | 29,52 | 29,14 | 29,32 | -0,44% | 34,00 |
| 08.04.2024 | 29,42 | 29,57 | 29,21 | 29,45 | -0,14% | - |
| 05.04.2024 | 28,64 | 29,52 | 28,64 | 29,49 | 2,45% | 100,00 |
| 04.04.2024 | 28,63 | 29,18 | 28,63 | 28,79 | -0,19% | - |
| 03.04.2024 | 28,91 | 29,15 | 28,72 | 28,84 | -0,07% | - |
| 02.04.2024 | 29,45 | 29,67 | 28,69 | 28,86 | -0,40% | - |
| 28.03.2024 | 28,65 | 29,48 | 28,60 | 28,98 | 1,05% | - |
| 27.03.2024 | 28,40 | 29,10 | 28,40 | 28,68 | -0,17% | 35,00 |
| 26.03.2024 | 28,55 | 28,75 | 28,33 | 28,73 | 1,14% | - |
| 25.03.2024 | 28,60 | 28,93 | 28,38 | 28,40 | -1,73% | - |
| 22.03.2024 | 28,88 | 29,23 | 28,43 | 28,90 | -0,26% | 1.000,00 |
| 21.03.2024 | 28,45 | 29,08 | 28,28 | 28,98 | 2,39% | - |
| 20.03.2024 | 28,45 | 28,88 | 28,23 | 28,30 | -1,82% | - |
| 19.03.2024 | 28,35 | 28,83 | 28,23 | 28,83 | 0,26% | 39,00 |
| 18.03.2024 | 28,33 | 28,75 | 28,08 | 28,75 | 1,23% | 801,00 |
| 15.03.2024 | 28,33 | 28,55 | 28,03 | 28,40 | -0,44% | - |
| 14.03.2024 | 28,38 | 28,60 | 28,03 | 28,53 | -0,17% | - |
| 13.03.2024 | 28,40 | 28,98 | 28,23 | 28,58 | 1,51% | - |
| 12.03.2024 | 28,25 | 28,73 | 28,10 | 28,15 | -0,44% | 8,00 |
| 11.03.2024 | 28,03 | 28,53 | 27,88 | 28,28 | 0,62% | - |
| 08.03.2024 | 28,00 | 28,33 | 27,88 | 28,10 | 0,54% | - |
| 07.03.2024 | 28,35 | 28,90 | 27,75 | 27,95 | -1,50% | 21,00 |
| 06.03.2024 | 28,40 | 28,70 | 27,88 | 28,38 | -0,35% | - |
| 05.03.2024 | 29,03 | 29,08 | 28,28 | 28,48 | -1,81% | 1.690,00 |
| 04.03.2024 | 28,55 | 29,18 | 28,38 | 29,00 | 1,40% | 240,00 |
| 01.03.2024 | 28,85 | 29,15 | 28,28 | 28,60 | -0,61% | 60,00 |
| 29.02.2024 | 29,10 | 29,43 | 28,63 | 28,78 | -1,12% | 30,00 |
| 28.02.2024 | 28,65 | 29,23 | 28,48 | 29,10 | 1,04% | - |
| 27.02.2024 | 28,65 | 29,13 | 28,53 | 28,80 | 0,09% | 7.319,00 |
| 26.02.2024 | 28,35 | 29,13 | 28,33 | 28,78 | 0,09% | - |
| 23.02.2024 | 28,90 | 29,18 | 28,63 | 28,75 | -0,69% | 150,00 |
| 22.02.2024 | 28,85 | 29,18 | 28,53 | 28,95 | 0,17% | 365,00 |
| 21.02.2024 | 28,85 | 29,38 | 28,78 | 28,90 | -0,34% | - |
| 20.02.2024 | 28,60 | 29,15 | 28,35 | 29,00 | 1,31% | - |
| 19.02.2024 | 28,63 | 28,63 | 28,50 | 28,63 | -0,35% | 566,00 |
| 16.02.2024 | 28,45 | 29,03 | 28,15 | 28,73 | 0,52% | 166,00 |
| 15.02.2024 | 28,88 | 28,98 | 28,18 | 28,58 | -0,87% | - |
| 14.02.2024 | 28,43 | 29,28 | 28,23 | 28,83 | 0,17% | 100,00 |
| 13.02.2024 | 28,40 | 28,98 | 28,13 | 28,78 | 0,52% | 450,00 |
| 12.02.2024 | 28,65 | 28,93 | 28,03 | 28,63 | -0,17% | 141,00 |
| 09.02.2024 | 27,65 | 28,78 | 27,33 | 28,68 | 3,33% | - |
| 08.02.2024 | 26,23 | 28,15 | 26,20 | 27,75 | 6,42% | - |
| 07.02.2024 | 25,98 | 26,38 | 25,63 | 26,08 | 0,38% | 400,00 |
| 06.02.2024 | 26,00 | 26,48 | 25,83 | 25,98 | -0,19% | - |
| 05.02.2024 | 26,13 | 26,28 | 25,53 | 26,03 | -0,38% | 2.205,00 |
| 02.02.2024 | 26,65 | 26,78 | 25,78 | 26,13 | -3,78% | 240,00 |
| 01.02.2024 | 26,95 | 27,43 | 26,38 | 27,15 | 1,12% | 900,00 |
| 31.01.2024 | 27,05 | 27,43 | 26,63 | 26,85 | -0,65% | 1.650,00 |
| 30.01.2024 | 27,13 | 27,43 | 26,78 | 27,03 | -0,09% | - |
| 29.01.2024 | 26,75 | 27,30 | 26,73 | 27,05 | 1,22% | - |
| 26.01.2024 | 26,58 | 26,98 | 26,43 | 26,73 | 0,09% | - |
| 25.01.2024 | 26,45 | 26,95 | 26,35 | 26,70 | 0,95% | 20,00 |
| 24.01.2024 | 27,38 | 27,38 | 26,30 | 26,45 | -3,20% | 412,00 |
| 23.01.2024 | 27,38 | 27,60 | 27,13 | 27,33 | -0,27% | - |
| 22.01.2024 | 27,40 | 27,73 | 27,05 | 27,40 | 0,55% | 2.580,00 |
| 19.01.2024 | 26,98 | 27,38 | 26,68 | 27,25 | 0,74% | 400,00 |
| 18.01.2024 | 27,08 | 27,58 | 26,78 | 27,05 | -0,37% | - |
| 17.01.2024 | 27,65 | 27,88 | 26,78 | 27,15 | -2,34% | 475,00 |
| 16.01.2024 | 27,85 | 28,23 | 27,48 | 27,80 | -0,63% | 435,00 |
| 15.01.2024 | 27,95 | 28,05 | 27,95 | 27,98 | 0,00% | - |
| 12.01.2024 | 27,80 | 28,43 | 27,75 | 27,98 | 0,63% | 1.160,00 |
| 11.01.2024 | 27,80 | 27,98 | 27,43 | 27,80 | 0,00% | 33,00 |
| 10.01.2024 | 27,68 | 27,98 | 27,40 | 27,80 | 0,91% | - |