38,002$
-1,68%
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 | 38,08 | 38,56 | 37,91 | 37,97 | -1,76% | - |
| 03.04.2025 | 38,15 | 39,65 | 37,96 | 38,65 | 2,03% | 3.256.513,00 |
| 02.04.2025 | 38,06 | 38,21 | 37,66 | 37,88 | -0,50% | 2.174.021,00 |
| 01.04.2025 | 38,27 | 38,49 | 37,75 | 38,07 | -0,03% | 1.674.042,00 |
| 31.03.2025 | 38,00 | 38,52 | 38,00 | 38,08 | 0,00% | 2.373.979,00 |
| 28.03.2025 | 37,80 | 38,17 | 37,45 | 38,08 | 1,55% | 1.409.534,00 |
| 27.03.2025 | 37,43 | 38,25 | 37,43 | 37,50 | -0,58% | 2.218.967,00 |
| 26.03.2025 | 37,57 | 37,84 | 37,48 | 37,72 | 0,59% | 1.657.038,00 |
| 25.03.2025 | 37,90 | 38,04 | 37,26 | 37,50 | -1,32% | 1.991.290,00 |
| 24.03.2025 | 37,29 | 38,08 | 37,20 | 38,00 | 1,69% | 2.075.956,00 |
| 21.03.2025 | 37,62 | 37,76 | 37,30 | 37,37 | -0,64% | 6.961.235,00 |
| 20.03.2025 | 37,85 | 37,92 | 37,49 | 37,61 | -0,61% | 1.928.313,00 |
| 19.03.2025 | 38,09 | 38,39 | 37,44 | 37,84 | -0,94% | 2.122.870,00 |
| 18.03.2025 | 38,19 | 38,63 | 38,08 | 38,20 | -0,05% | 2.063.363,00 |
| 17.03.2025 | 37,50 | 38,62 | 37,50 | 38,22 | 1,59% | 1.901.859,00 |
| 14.03.2025 | 36,73 | 37,65 | 36,73 | 37,62 | 2,31% | 2.371.578,00 |
| 13.03.2025 | 36,88 | 37,54 | 36,45 | 36,77 | 0,52% | 2.312.595,00 |
| 12.03.2025 | 36,63 | 36,71 | 35,91 | 36,58 | -0,19% | 1.868.533,00 |
| 11.03.2025 | 37,73 | 37,80 | 36,26 | 36,65 | -2,55% | 2.350.346,00 |
| 10.03.2025 | 37,10 | 38,14 | 36,98 | 37,61 | 1,95% | 3.518.255,00 |
| 07.03.2025 | 36,10 | 37,10 | 36,04 | 36,89 | 2,50% | 2.912.654,00 |
| 06.03.2025 | 37,43 | 37,43 | 35,87 | 35,99 | -4,15% | 2.517.749,00 |
| 05.03.2025 | 36,99 | 37,61 | 36,96 | 37,55 | 0,45% | 1.646.259,00 |
| 04.03.2025 | 37,80 | 38,14 | 37,25 | 37,38 | -0,74% | 2.046.479,00 |
| 03.03.2025 | 36,56 | 37,66 | 36,51 | 37,66 | 2,23% | 2.626.605,00 |
| 28.02.2025 | 36,80 | 37,01 | 36,43 | 36,84 | 0,00% | 3.265.146,00 |
| 27.02.2025 | 36,67 | 36,98 | 36,51 | 36,84 | 0,60% | 1.383.781,00 |
| 26.02.2025 | 37,00 | 37,10 | 36,42 | 36,62 | -1,35% | 1.847.117,00 |
| 25.02.2025 | 36,03 | 37,20 | 35,97 | 37,12 | 3,40% | 2.335.054,00 |
| 24.02.2025 | 35,53 | 36,16 | 35,49 | 35,90 | 0,56% | 2.043.686,00 |
| 21.02.2025 | 36,07 | 36,23 | 35,25 | 35,70 | -1,30% | 2.372.640,00 |
| 20.02.2025 | 35,80 | 36,20 | 35,80 | 36,17 | 0,67% | 2.153.063,00 |
| 19.02.2025 | 36,06 | 36,25 | 35,68 | 35,93 | -0,36% | 1.538.762,00 |
| 18.02.2025 | 36,40 | 36,49 | 35,92 | 36,06 | -1,51% | 2.253.452,00 |
| 17.02.2025 | 36,60 | 36,61 | 36,57 | 36,61 | 0,58% | - |
| 14.02.2025 | 36,48 | 36,67 | 36,16 | 36,40 | 0,14% | 1.542.859,00 |
| 13.02.2025 | 35,72 | 36,45 | 35,65 | 36,35 | 1,76% | 1.747.949,00 |
| 12.02.2025 | 35,50 | 35,92 | 35,47 | 35,72 | -0,86% | 3.142.604,00 |
| 11.02.2025 | 36,73 | 36,77 | 35,66 | 36,03 | -2,28% | 2.436.942,00 |
| 10.02.2025 | 37,15 | 37,18 | 36,50 | 36,87 | -2,77% | 1.709.576,00 |
| 07.02.2025 | 37,99 | 38,26 | 37,44 | 37,92 | -0,37% | 2.468.732,00 |
| 06.02.2025 | 38,59 | 39,35 | 37,61 | 38,06 | -0,68% | 3.540.815,00 |
| 05.02.2025 | 37,97 | 38,46 | 37,66 | 38,32 | 1,91% | 2.808.073,00 |
| 04.02.2025 | 37,79 | 37,89 | 37,22 | 37,60 | -0,74% | 1.766.510,00 |
| 03.02.2025 | 36,76 | 38,03 | 36,53 | 37,88 | 2,21% | 2.438.475,00 |
| 31.01.2025 | 36,68 | 37,35 | 36,60 | 37,06 | 0,60% | 2.494.018,00 |
| 30.01.2025 | 36,56 | 37,01 | 36,24 | 36,84 | 1,85% | 1.786.804,00 |
| 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 |