40,200$
0,15%
Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,40 | 40,50 | 40,07 | 40,11 | -0,07% | 1.745.104,00 |
| 21.11.2024 | 39,52 | 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% | 1.188.919,00 |
| 19.11.2024 | 39,50 | 40,15 | 39,13 | 40,15 | 1,62% | 1.304.806,00 |
| 18.11.2024 | 39,86 | 40,16 | 39,33 | 39,51 | -1,30% | 1.459.115,00 |
| 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% | 2.027.066,00 |
| 13.11.2024 | 41,01 | 41,03 | 39,38 | 40,06 | -2,22% | 2.721.291,00 |
| 12.11.2024 | 41,36 | 41,65 | 40,87 | 40,97 | -1,01% | 1.807.610,00 |
| 11.11.2024 | 41,27 | 41,62 | 41,19 | 41,39 | 0,10% | 1.825.950,00 |
| 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% | 2.689.670,00 |
| 06.11.2024 | 40,43 | 40,52 | 38,71 | 39,59 | -2,51% | 2.804.730,00 |
| 05.11.2024 | 39,90 | 40,65 | 39,65 | 40,61 | 1,50% | 2.084.667,00 |
| 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% | 2.579.643,00 |
| 30.10.2024 | 41,90 | 42,67 | 41,89 | 42,53 | 1,55% | 1.680.964,00 |
| 29.10.2024 | 41,60 | 41,92 | 41,36 | 41,88 | 0,75% | 1.542.740,00 |
| 28.10.2024 | 41,67 | 41,95 | 41,54 | 41,57 | 0,05% | 1.346.789,00 |
| 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% | 1.097.141,00 |
| 23.10.2024 | 41,15 | 41,77 | 41,05 | 41,61 | 0,90% | 1.095.714,00 |
| 22.10.2024 | 41,13 | 41,38 | 41,01 | 41,24 | -0,19% | 1.215.767,00 |
| 21.10.2024 | 41,49 | 41,73 | 41,17 | 41,32 | -0,70% | 1.423.299,00 |
| 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% | 830.756,00 |
| 16.10.2024 | 40,60 | 41,12 | 40,60 | 41,00 | 0,91% | 717.353,00 |
| 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% | 782.143,00 |
| 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% | 1.075.816,00 |
| 09.10.2024 | 39,31 | 39,72 | 39,24 | 39,70 | 0,48% | 1.150.814,00 |
| 08.10.2024 | 39,73 | 39,75 | 39,43 | 39,51 | 0,03% | 1.307.919,00 |
| 07.10.2024 | 39,11 | 39,65 | 39,03 | 39,50 | 0,38% | 1.058.695,00 |
| 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% | 1.057.758,00 |
| 02.10.2024 | 39,97 | 40,49 | 39,80 | 40,05 | -0,84% | 2.133.279,00 |
| 01.10.2024 | 40,88 | 40,89 | 40,31 | 40,39 | -0,76% | 1.162.317,00 |
| 30.09.2024 | 40,41 | 40,73 | 40,17 | 40,70 | 0,92% | 1.957.122,00 |
| 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% | 1.351.834,00 |
| 25.09.2024 | 41,24 | 41,48 | 40,98 | 41,08 | 0,07% | 1.154.060,00 |
| 24.09.2024 | 41,01 | 41,16 | 40,75 | 41,05 | 0,10% | 1.428.626,00 |
| 23.09.2024 | 40,70 | 41,03 | 40,48 | 41,01 | 1,48% | 1.283.937,00 |
| 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% | 2.438.450,00 |
| 18.09.2024 | 40,75 | 41,53 | 40,52 | 41,29 | 1,82% | 2.646.840,00 |
| 17.09.2024 | 40,82 | 40,97 | 40,50 | 40,55 | -0,61% | 1.914.060,00 |
| 16.09.2024 | 40,84 | 41,09 | 40,64 | 40,80 | 0,44% | 1.263.369,00 |
| 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% | 1.571.074,00 |
| 11.09.2024 | 40,02 | 40,33 | 39,75 | 40,18 | -0,25% | 1.138.176,00 |
| 10.09.2024 | 40,00 | 40,37 | 39,99 | 40,28 | 0,85% | 1.413.705,00 |
| 09.09.2024 | 39,33 | 39,98 | 39,20 | 39,94 | 0,76% | 1.198.424,00 |
| 06.09.2024 | 40,14 | 40,14 | 39,30 | 39,64 | -0,88% | 1.109.290,00 |
| 05.09.2024 | 40,00 | 40,45 | 39,87 | 39,99 | 0,28% | 1.719.277,00 |
| 04.09.2024 | 39,58 | 40,06 | 39,58 | 39,88 | 1,04% | 1.400.653,00 |
| 03.09.2024 | 39,28 | 39,77 | 39,28 | 39,47 | -0,18% | 1.539.663,00 |
| 30.08.2024 | 39,50 | 39,69 | 39,19 | 39,54 | 0,33% | 2.379.345,00 |
| 29.08.2024 | 39,44 | 39,68 | 39,35 | 39,41 | 0,13% | 1.505.532,00 |
| 28.08.2024 | 39,34 | 39,62 | 39,07 | 39,36 | 0,23% | 1.740.016,00 |
| 27.08.2024 | 38,53 | 39,35 | 38,46 | 39,27 | 1,11% | 1.672.323,00 |
| 26.08.2024 | 39,00 | 39,00 | 38,60 | 38,84 | 0,03% | 1.386.156,00 |
| 23.08.2024 | 38,50 | 38,99 | 38,36 | 38,83 | 1,15% | 1.741.278,00 |
| 22.08.2024 | 38,17 | 38,46 | 38,08 | 38,39 | 0,76% | 1.024.421,00 |
| 21.08.2024 | 38,00 | 38,13 | 37,67 | 38,10 | 0,29% | 832.206,00 |
| 20.08.2024 | 37,70 | 38,04 | 37,62 | 37,99 | 0,77% | 1.041.442,00 |
| 19.08.2024 | 37,43 | 38,10 | 37,31 | 37,70 | 0,72% | 1.751.079,00 |
| 16.08.2024 | 37,41 | 37,59 | 37,32 | 37,43 | -0,40% | 1.674.858,00 |
| 15.08.2024 | 37,70 | 38,21 | 37,27 | 37,58 | -0,84% | 2.217.506,00 |
| 14.08.2024 | 37,62 | 38,19 | 37,58 | 37,90 | 0,77% | 1.582.917,00 |
| 13.08.2024 | 38,00 | 38,01 | 37,49 | 37,61 | -0,50% | 1.477.712,00 |
| 12.08.2024 | 37,90 | 38,05 | 37,56 | 37,80 | -0,66% | 1.018.622,00 |
| 09.08.2024 | 37,50 | 38,06 | 37,14 | 38,05 | 2,20% | 2.037.419,00 |
| 08.08.2024 | 37,27 | 37,45 | 37,02 | 37,23 | -0,16% | 1.466.526,00 |
| 07.08.2024 | 37,06 | 37,77 | 36,88 | 37,29 | 0,62% | 1.738.918,00 |
| 06.08.2024 | 37,19 | 37,62 | 36,93 | 37,06 | 0,16% | 1.994.247,00 |
| 05.08.2024 | 36,02 | 37,73 | 35,75 | 37,00 | -3,29% | 2.441.515,00 |
| 02.08.2024 | 36,98 | 38,85 | 36,74 | 38,26 | 4,25% | 3.750.088,00 |
| 01.08.2024 | 36,69 | 36,96 | 36,22 | 36,70 | 0,82% | 2.423.718,00 |
| 31.07.2024 | 36,54 | 36,78 | 36,24 | 36,40 | -0,36% | 2.502.226,00 |
| 30.07.2024 | 36,64 | 36,65 | 36,37 | 36,53 | -0,14% | 1.403.043,00 |
| 29.07.2024 | 36,39 | 36,60 | 36,11 | 36,58 | 0,77% | 1.630.001,00 |
| 26.07.2024 | 36,00 | 36,34 | 35,79 | 36,30 | 1,60% | 1.195.077,00 |
| 25.07.2024 | 36,06 | 36,64 | 35,59 | 35,73 | -1,81% | 1.564.872,00 |
| 24.07.2024 | 36,89 | 37,13 | 36,36 | 36,39 | -1,52% | 1.679.690,00 |
| 23.07.2024 | 36,36 | 37,04 | 36,31 | 36,95 | 1,73% | 2.242.648,00 |
| 22.07.2024 | 35,93 | 36,44 | 35,86 | 36,32 | 1,14% | 1.431.368,00 |
| 19.07.2024 | 35,97 | 36,04 | 35,64 | 35,91 | 0,00% | 1.303.242,00 |
| 18.07.2024 | 35,73 | 35,94 | 35,51 | 35,91 | 0,31% | 1.627.186,00 |
| 17.07.2024 | 35,64 | 36,14 | 35,64 | 35,80 | 0,28% | 1.478.305,00 |
| 16.07.2024 | 35,05 | 35,75 | 34,96 | 35,70 | 2,09% | 2.077.866,00 |
| 15.07.2024 | 34,68 | 35,04 | 34,63 | 34,97 | 1,42% | 1.265.240,00 |
| 12.07.2024 | 34,55 | 34,80 | 34,35 | 34,48 | 0,20% | 1.351.774,00 |
| 11.07.2024 | 34,29 | 34,55 | 34,17 | 34,41 | 1,09% | 1.777.413,00 |
| 10.07.2024 | 33,65 | 34,04 | 33,43 | 34,04 | 1,46% | 1.603.729,00 |
| 09.07.2024 | 33,67 | 33,82 | 33,43 | 33,55 | -0,65% | 1.203.266,00 |
| 08.07.2024 | 33,92 | 34,04 | 33,71 | 33,77 | -0,30% | 881.836,00 |
| 05.07.2024 | 33,70 | 33,90 | 33,64 | 33,87 | 0,24% | 846.438,00 |