36,212$
0,59%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 36,16 | 36,29 | 35,88 | 36,20 | 0,56% | 1.814.170,00 |
| 22.05.2025 | 36,46 | 36,50 | 35,97 | 36,00 | -1,26% | 2.135.613,00 |
| 21.05.2025 | 37,53 | 37,53 | 36,37 | 36,46 | -2,83% | 2.861.823,00 |
| 20.05.2025 | 37,45 | 37,80 | 37,33 | 37,52 | 0,27% | 2.680.888,00 |
| 19.05.2025 | 36,96 | 37,46 | 36,87 | 37,42 | 1,05% | 2.706.133,00 |
| 16.05.2025 | 36,40 | 37,05 | 36,23 | 37,03 | 1,87% | 1.925.802,00 |
| 15.05.2025 | 36,09 | 36,44 | 36,01 | 36,35 | 1,23% | 2.022.095,00 |
| 14.05.2025 | 36,30 | 36,50 | 35,72 | 35,91 | -1,43% | 3.045.043,00 |
| 13.05.2025 | 36,10 | 36,97 | 36,10 | 36,43 | 1,50% | 4.461.580,00 |
| 12.05.2025 | 35,87 | 36,01 | 35,13 | 35,89 | 0,08% | 2.570.876,00 |
| 09.05.2025 | 35,54 | 36,06 | 35,47 | 35,86 | 0,87% | 1.890.958,00 |
| 08.05.2025 | 35,65 | 35,99 | 35,09 | 35,55 | -0,31% | 3.747.800,00 |
| 07.05.2025 | 35,87 | 36,22 | 35,49 | 35,66 | -0,67% | 4.816.534,00 |
| 06.05.2025 | 36,10 | 36,47 | 35,86 | 35,90 | -0,77% | 4.182.518,00 |
| 05.05.2025 | 36,43 | 36,77 | 35,98 | 36,18 | -2,27% | 3.219.539,00 |
| 02.05.2025 | 37,47 | 37,95 | 36,50 | 37,02 | -3,99% | 4.914.507,00 |
| 01.05.2025 | 39,08 | 39,14 | 38,38 | 38,56 | -1,25% | 2.794.800,00 |
| 30.04.2025 | 38,38 | 39,08 | 38,30 | 39,05 | 2,14% | 2.375.065,00 |
| 29.04.2025 | 37,99 | 38,40 | 37,73 | 38,23 | 0,58% | 2.199.555,00 |
| 28.04.2025 | 37,73 | 38,09 | 37,46 | 38,01 | 0,72% | 2.081.857,00 |
| 25.04.2025 | 38,03 | 38,10 | 37,54 | 37,74 | -0,29% | 2.215.607,00 |
| 24.04.2025 | 38,02 | 38,27 | 37,69 | 37,85 | -0,45% | 2.138.766,00 |
| 23.04.2025 | 38,38 | 38,48 | 37,80 | 38,02 | -0,96% | 2.482.962,00 |
| 22.04.2025 | 38,07 | 38,68 | 37,95 | 38,39 | 1,43% | 2.182.866,00 |
| 21.04.2025 | 38,45 | 38,54 | 37,48 | 37,85 | -1,87% | 3.035.916,00 |
| 17.04.2025 | 38,41 | 38,91 | 38,31 | 38,57 | 0,70% | 2.136.551,00 |
| 16.04.2025 | 38,45 | 38,71 | 38,16 | 38,30 | 0,18% | 2.006.704,00 |
| 15.04.2025 | 38,42 | 38,42 | 37,89 | 38,23 | 0,24% | 2.079.534,00 |
| 14.04.2025 | 38,00 | 38,39 | 37,72 | 38,14 | 0,77% | 2.301.630,00 |
| 11.04.2025 | 37,79 | 38,01 | 36,90 | 37,85 | 0,48% | 2.946.179,00 |
| 10.04.2025 | 37,20 | 38,13 | 36,84 | 37,67 | 0,29% | 2.693.834,00 |
| 09.04.2025 | 35,67 | 37,89 | 35,04 | 37,56 | 3,73% | 4.677.867,00 |
| 08.04.2025 | 37,06 | 37,26 | 36,01 | 36,21 | -0,14% | 2.927.052,00 |
| 07.04.2025 | 36,09 | 37,45 | 35,52 | 36,26 | -2,89% | 2.946.650,00 |
| 04.04.2025 | 38,24 | 38,65 | 37,18 | 37,34 | -3,39% | 3.313.590,00 |
| 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 |