36,713$
1,50%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 36,51 | 36,83 | 36,28 | 36,72 | 1,52% | - |
| 29.01.2025 | 37,79 | 37,88 | 35,93 | 36,17 | -3,88% | 2.342.867,00 |
| 28.01.2025 | 38,00 | 38,37 | 37,56 | 37,63 | -1,54% | 1.770.786,00 |
| 27.01.2025 | 37,36 | 38,46 | 37,36 | 38,22 | 2,74% | 2.063.413,00 |
| 24.01.2025 | 37,06 | 37,31 | 36,87 | 37,20 | 0,35% | 1.497.988,00 |
| 23.01.2025 | 36,93 | 37,12 | 36,72 | 37,07 | 0,38% | 1.129.943,00 |
| 22.01.2025 | 37,57 | 37,64 | 36,88 | 36,93 | -1,99% | 1.506.525,00 |
| 21.01.2025 | 37,46 | 37,85 | 37,23 | 37,68 | 0,86% | 3.035.156,00 |
| 17.01.2025 | 37,63 | 37,89 | 37,08 | 37,36 | -1,27% | 2.064.859,00 |
| 16.01.2025 | 37,47 | 37,88 | 37,19 | 37,84 | 1,28% | 1.777.556,00 |
| 15.01.2025 | 37,85 | 37,96 | 37,17 | 37,36 | 0,00% | 1.400.326,00 |
| 14.01.2025 | 37,18 | 37,48 | 37,16 | 37,36 | 0,51% | 1.312.910,00 |
| 13.01.2025 | 36,68 | 37,22 | 36,37 | 37,17 | 0,92% | 1.181.155,00 |
| 10.01.2025 | 37,31 | 37,35 | 35,94 | 36,83 | -2,64% | 2.322.608,00 |
| 08.01.2025 | 36,94 | 38,16 | 36,93 | 37,83 | 2,55% | 1.755.131,00 |
| 07.01.2025 | 37,36 | 37,52 | 36,69 | 36,89 | -1,13% | 1.474.075,00 |
| 06.01.2025 | 38,21 | 38,43 | 37,27 | 37,31 | -2,66% | 1.531.326,00 |
| 03.01.2025 | 37,79 | 38,39 | 37,77 | 38,33 | 1,21% | 1.255.192,00 |
| 02.01.2025 | 37,78 | 38,20 | 37,53 | 37,87 | 0,05% | 1.965.656,00 |
| 31.12.2024 | 37,75 | 38,12 | 37,67 | 37,85 | 0,91% | 1.553.962,00 |
| 30.12.2024 | 37,62 | 37,62 | 37,03 | 37,51 | -0,56% | 1.040.957,00 |
| 27.12.2024 | 37,98 | 38,23 | 37,61 | 37,72 | -1,13% | 1.224.958,00 |
| 26.12.2024 | 38,10 | 38,42 | 38,01 | 38,15 | -0,10% | 972.178,00 |
| 24.12.2024 | 37,74 | 38,21 | 37,71 | 38,19 | 0,69% | 463.978,00 |
| 23.12.2024 | 37,70 | 38,08 | 37,44 | 37,93 | 0,26% | 1.318.854,00 |
| 20.12.2024 | 37,81 | 38,30 | 37,46 | 37,83 | 0,05% | 9.425.180,00 |
| 19.12.2024 | 38,10 | 38,50 | 37,80 | 37,81 | -0,47% | 2.160.391,00 |
| 18.12.2024 | 39,27 | 39,66 | 37,92 | 37,99 | -3,43% | 2.116.885,00 |
| 17.12.2024 | 38,82 | 39,67 | 38,60 | 39,34 | 0,85% | 1.449.416,00 |
| 16.12.2024 | 39,11 | 39,48 | 38,98 | 39,01 | -0,51% | 1.408.046,00 |
| 13.12.2024 | 38,80 | 39,28 | 38,70 | 39,21 | 1,06% | 1.655.830,00 |
| 12.12.2024 | 38,95 | 39,23 | 38,76 | 38,80 | -0,13% | 1.669.757,00 |
| 11.12.2024 | 39,27 | 39,40 | 38,52 | 38,85 | -1,07% | 2.016.137,00 |
| 10.12.2024 | 39,22 | 39,97 | 39,12 | 39,27 | 0,08% | 2.362.320,00 |
| 09.12.2024 | 39,39 | 39,63 | 39,13 | 39,24 | -0,03% | 1.531.638,00 |
| 06.12.2024 | 39,50 | 39,66 | 38,92 | 39,25 | -0,46% | 1.322.275,00 |
| 05.12.2024 | 39,26 | 39,63 | 39,12 | 39,43 | -0,03% | 1.916.170,00 |
| 04.12.2024 | 39,63 | 39,85 | 39,24 | 39,44 | -0,25% | 1.518.384,00 |
| 03.12.2024 | 39,92 | 39,96 | 39,39 | 39,54 | -0,68% | 1.555.755,00 |
| 02.12.2024 | 40,39 | 40,54 | 39,67 | 39,81 | -1,97% | 1.628.708,00 |
| 29.11.2024 | 40,64 | 40,91 | 40,53 | 40,61 | -0,15% | 1.091.024,00 |
| 27.11.2024 | 41,00 | 41,19 | 40,58 | 40,67 | -0,25% | 2.137.387,00 |
| 26.11.2024 | 40,25 | 40,89 | 40,13 | 40,77 | 1,70% | 1.834.919,00 |
| 25.11.2024 | 40,06 | 40,50 | 39,94 | 40,09 | -0,05% | 3.328.062,00 |
| 22.11.2024 | 40,40 | 40,50 | 40,07 | 40,11 | -0,07% | 1.745.104,00 |
| 21.11.2024 | 39,70 | 40,31 | 39,52 | 40,14 | 0,65% | 1.395.756,00 |
| 20.11.2024 | 39,94 | 40,18 | 39,56 | 39,88 | -0,67% | 1.189.467,00 |
| 19.11.2024 | 39,50 | 40,15 | 39,13 | 40,15 | 1,62% | 1.304.817,00 |
| 18.11.2024 | 39,86 | 40,16 | 39,33 | 39,51 | -1,30% | 1.459.253,00 |
| 15.11.2024 | 39,90 | 40,54 | 39,65 | 40,03 | 0,73% | 3.225.173,00 |
| 14.11.2024 | 40,10 | 40,31 | 39,59 | 39,74 | -0,80% | 2.027.313,00 |
| 13.11.2024 | 41,01 | 41,03 | 39,38 | 40,06 | -2,22% | 2.721.564,00 |
| 12.11.2024 | 41,36 | 41,65 | 40,87 | 40,97 | -1,01% | 1.898.277,00 |
| 11.11.2024 | 41,27 | 41,62 | 41,19 | 41,39 | 0,10% | 1.826.705,00 |
| 08.11.2024 | 41,03 | 41,57 | 40,74 | 41,35 | 1,47% | 1.509.533,00 |
| 07.11.2024 | 39,62 | 40,98 | 39,59 | 40,75 | 2,93% | 2.689.813,00 |
| 06.11.2024 | 40,43 | 40,52 | 38,71 | 39,59 | -2,51% | 2.805.450,00 |
| 05.11.2024 | 39,90 | 40,65 | 39,65 | 40,61 | 1,50% | 2.084.675,00 |
| 04.11.2024 | 41,20 | 41,98 | 39,65 | 40,01 | -2,89% | 3.913.284,00 |
| 01.11.2024 | 42,51 | 42,59 | 40,96 | 41,20 | -2,99% | 1.901.157,00 |
| 31.10.2024 | 42,83 | 44,42 | 42,43 | 42,47 | -0,14% | 2.581.089,00 |
| 30.10.2024 | 41,90 | 42,67 | 41,89 | 42,53 | 1,55% | 1.681.751,00 |
| 29.10.2024 | 41,60 | 41,92 | 41,36 | 41,88 | 0,75% | 1.543.564,00 |
| 28.10.2024 | 41,67 | 41,95 | 41,54 | 41,57 | 0,05% | 1.349.062,00 |
| 25.10.2024 | 41,87 | 41,87 | 41,36 | 41,55 | -0,41% | 1.395.557,00 |
| 24.10.2024 | 41,62 | 41,93 | 41,54 | 41,72 | 0,26% | 1.097.236,00 |
| 23.10.2024 | 41,15 | 41,77 | 41,05 | 41,61 | 0,90% | 1.136.633,00 |
| 22.10.2024 | 41,13 | 41,38 | 41,01 | 41,24 | -0,19% | 1.215.769,00 |
| 21.10.2024 | 41,49 | 41,73 | 41,17 | 41,32 | -0,70% | 1.423.322,00 |
| 18.10.2024 | 40,96 | 41,62 | 40,70 | 41,61 | 2,14% | 1.614.683,00 |
| 17.10.2024 | 40,78 | 40,95 | 40,61 | 40,74 | -0,63% | 830.764,00 |
| 16.10.2024 | 40,60 | 41,12 | 40,60 | 41,00 | 0,91% | 717.463,00 |
| 15.10.2024 | 40,21 | 40,96 | 40,10 | 40,63 | 1,70% | 1.285.720,00 |
| 14.10.2024 | 39,83 | 40,04 | 39,57 | 39,95 | 0,43% | 822.097,00 |
| 11.10.2024 | 39,81 | 39,86 | 39,50 | 39,78 | 0,53% | 610.921,00 |
| 10.10.2024 | 39,74 | 39,74 | 39,23 | 39,57 | -0,33% | 1.104.979,00 |
| 09.10.2024 | 39,31 | 39,72 | 39,24 | 39,70 | 0,48% | 1.150.849,00 |
| 08.10.2024 | 39,73 | 39,75 | 39,43 | 39,51 | 0,03% | 1.308.107,00 |
| 07.10.2024 | 39,11 | 39,65 | 39,03 | 39,50 | 0,38% | 1.077.683,00 |
| 04.10.2024 | 39,66 | 39,86 | 39,25 | 39,35 | -1,58% | 1.556.545,00 |
| 03.10.2024 | 40,08 | 40,10 | 39,77 | 39,98 | -0,17% | 1.057.922,00 |
| 02.10.2024 | 39,97 | 40,49 | 39,80 | 40,05 | -0,84% | 2.134.009,00 |
| 01.10.2024 | 40,88 | 40,89 | 40,31 | 40,39 | -0,76% | 1.280.198,00 |
| 30.09.2024 | 40,41 | 40,73 | 40,17 | 40,70 | 0,92% | 1.977.508,00 |
| 27.09.2024 | 40,57 | 40,70 | 39,98 | 40,33 | -0,32% | 1.420.999,00 |
| 26.09.2024 | 40,94 | 40,99 | 40,25 | 40,46 | -1,51% | 1.352.210,00 |
| 25.09.2024 | 41,24 | 41,48 | 40,98 | 41,08 | 0,07% | 1.155.200,00 |
| 24.09.2024 | 41,01 | 41,16 | 40,75 | 41,05 | 0,10% | 1.583.114,00 |
| 23.09.2024 | 40,70 | 41,03 | 40,48 | 41,01 | 1,48% | 1.345.349,00 |
| 20.09.2024 | 40,42 | 40,59 | 40,30 | 40,41 | -0,17% | 4.186.957,00 |
| 19.09.2024 | 41,28 | 41,31 | 40,38 | 40,48 | -1,96% | 2.439.272,00 |
| 18.09.2024 | 40,75 | 41,53 | 40,52 | 41,29 | 1,82% | 2.711.899,00 |
| 17.09.2024 | 40,82 | 40,97 | 40,50 | 40,55 | -0,61% | 1.959.140,00 |
| 16.09.2024 | 40,84 | 41,09 | 40,64 | 40,80 | 0,44% | 1.281.294,00 |
| 13.09.2024 | 40,75 | 40,99 | 40,41 | 40,62 | 0,12% | 1.223.542,00 |
| 12.09.2024 | 40,10 | 40,73 | 39,97 | 40,57 | 0,97% | 1.571.603,00 |
| 11.09.2024 | 40,02 | 40,33 | 39,75 | 40,18 | -0,25% | 1.138.231,00 |
| 10.09.2024 | 40,00 | 40,37 | 39,99 | 40,28 | 0,85% | 1.413.709,00 |
| 09.09.2024 | 39,33 | 39,98 | 39,20 | 39,94 | 0,76% | 1.198.561,00 |
| 06.09.2024 | 40,14 | 40,14 | 39,30 | 39,64 | -0,88% | 1.109.290,00 |