37,030$
-3,97%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.784.100,00 |
| 30.04.2025 | 38,37 | 39,08 | 38,30 | 39,05 | 2,14% | 2.366.889,00 |
| 29.04.2025 | 37,99 | 38,40 | 37,73 | 38,23 | 0,58% | 2.148.972,00 |
| 28.04.2025 | 37,73 | 38,09 | 37,46 | 38,01 | 0,72% | 2.063.141,00 |
| 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% | 2.132.252,00 |
| 23.04.2025 | 38,38 | 38,48 | 37,80 | 38,02 | -0,96% | 2.472.675,00 |
| 22.04.2025 | 38,07 | 38,68 | 37,95 | 38,39 | 1,43% | 2.182.654,00 |
| 21.04.2025 | 38,45 | 38,54 | 37,48 | 37,85 | -1,87% | 3.022.519,00 |
| 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% | 2.005.956,00 |
| 15.04.2025 | 38,42 | 38,42 | 37,89 | 38,23 | 0,24% | 2.079.505,00 |
| 14.04.2025 | 38,00 | 38,39 | 37,72 | 38,14 | 0,77% | 2.300.004,00 |
| 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% | 2.693.296,00 |
| 09.04.2025 | 35,67 | 37,89 | 35,04 | 37,56 | 3,73% | 4.677.533,00 |
| 08.04.2025 | 37,06 | 37,26 | 36,01 | 36,21 | -0,14% | 2.926.237,00 |
| 07.04.2025 | 36,09 | 37,45 | 35,52 | 36,26 | -2,89% | 2.729.938,00 |
| 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% | 3.255.736,00 |
| 02.04.2025 | 38,06 | 38,21 | 37,66 | 37,88 | -0,50% | 2.173.204,00 |
| 01.04.2025 | 38,27 | 38,49 | 37,75 | 38,07 | -0,03% | 1.673.977,00 |
| 31.03.2025 | 38,00 | 38,52 | 38,00 | 38,08 | 0,00% | 2.373.813,00 |
| 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% | 2.218.408,00 |
| 26.03.2025 | 37,75 | 37,84 | 37,48 | 37,72 | 0,59% | 1.656.011,00 |
| 25.03.2025 | 37,94 | 38,04 | 37,26 | 37,50 | -1,32% | 1.991.100,00 |
| 24.03.2025 | 37,25 | 38,08 | 37,20 | 38,00 | 1,69% | 2.038.842,00 |
| 21.03.2025 | 37,62 | 37,76 | 37,30 | 37,37 | -0,64% | 6.961.235,00 |
| 20.03.2025 | 37,92 | 37,92 | 37,49 | 37,61 | -0,61% | 1.928.072,00 |
| 19.03.2025 | 38,22 | 38,39 | 37,44 | 37,84 | -0,94% | 2.122.241,00 |
| 18.03.2025 | 38,22 | 38,63 | 38,08 | 38,20 | -0,05% | 2.060.767,00 |
| 17.03.2025 | 37,50 | 38,62 | 37,50 | 38,22 | 1,59% | 1.901.749,00 |
| 14.03.2025 | 36,73 | 37,65 | 36,73 | 37,62 | 2,31% | 2.371.578,00 |
| 13.03.2025 | 36,71 | 37,54 | 36,45 | 36,77 | 0,52% | 2.304.801,00 |
| 12.03.2025 | 36,61 | 36,71 | 35,91 | 36,58 | -0,19% | 1.866.173,00 |
| 11.03.2025 | 37,73 | 37,80 | 36,26 | 36,65 | -2,55% | 2.350.333,00 |
| 10.03.2025 | 37,10 | 38,14 | 36,98 | 37,61 | 1,95% | 3.515.896,00 |
| 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% | 2.516.909,00 |
| 05.03.2025 | 36,99 | 37,61 | 36,96 | 37,55 | 0,45% | 1.646.096,00 |
| 04.03.2025 | 37,80 | 38,14 | 37,25 | 37,38 | -0,74% | 2.046.244,00 |
| 03.03.2025 | 36,56 | 37,66 | 36,51 | 37,66 | 2,23% | 2.625.502,00 |
| 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% | 1.382.868,00 |
| 26.02.2025 | 37,00 | 37,10 | 36,42 | 36,62 | -1,35% | 1.847.092,00 |
| 25.02.2025 | 36,03 | 37,20 | 35,97 | 37,12 | 3,40% | 2.334.882,00 |
| 24.02.2025 | 35,53 | 36,16 | 35,49 | 35,90 | 0,56% | 1.972.515,00 |
| 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% | 2.151.889,00 |
| 19.02.2025 | 36,06 | 36,25 | 35,68 | 35,93 | -0,36% | 1.538.448,00 |
| 18.02.2025 | 36,40 | 36,49 | 35,92 | 36,06 | -0,93% | 2.253.299,00 |
| 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% | 1.747.862,00 |
| 12.02.2025 | 35,50 | 35,92 | 35,47 | 35,72 | -0,86% | 3.140.350,00 |
| 11.02.2025 | 36,73 | 36,77 | 35,66 | 36,03 | -2,28% | 2.435.051,00 |
| 10.02.2025 | 37,15 | 37,18 | 36,50 | 36,87 | -2,77% | 1.709.301,00 |
| 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% | 3.540.734,00 |
| 05.02.2025 | 37,97 | 38,46 | 37,66 | 38,32 | 1,91% | 2.805.509,00 |
| 04.02.2025 | 37,79 | 37,89 | 37,22 | 37,60 | -0,74% | 1.760.392,00 |
| 03.02.2025 | 36,76 | 38,03 | 36,53 | 37,88 | 2,21% | 2.435.250,00 |
| 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% | 1.786.717,00 |
| 29.01.2025 | 37,79 | 37,88 | 35,93 | 36,17 | -3,88% | 2.342.091,00 |
| 28.01.2025 | 38,00 | 38,37 | 37,56 | 37,63 | -1,54% | 1.770.728,00 |
| 27.01.2025 | 37,36 | 38,46 | 37,36 | 38,22 | 2,74% | 2.063.338,00 |
| 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% | 1.129.932,00 |
| 22.01.2025 | 37,57 | 37,64 | 36,88 | 36,93 | -1,99% | 1.487.706,00 |
| 21.01.2025 | 37,46 | 37,85 | 37,23 | 37,68 | 0,86% | 3.015.117,00 |
| 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% | 1.777.532,00 |
| 15.01.2025 | 37,85 | 37,96 | 37,17 | 37,36 | 0,00% | 1.400.209,00 |
| 14.01.2025 | 37,18 | 37,48 | 37,16 | 37,36 | 0,51% | 1.312.509,00 |
| 13.01.2025 | 36,68 | 37,22 | 36,37 | 37,17 | 0,92% | 1.178.739,00 |
| 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% | 1.473.216,00 |
| 06.01.2025 | 38,21 | 38,43 | 37,27 | 37,31 | -2,66% | 1.530.821,00 |
| 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% | 1.965.266,00 |
| 31.12.2024 | 37,75 | 38,12 | 37,67 | 37,85 | 0,91% | 1.553.962,00 |
| 30.12.2024 | 37,60 | 37,62 | 37,03 | 37,51 | -0,56% | 1.040.658,00 |
| 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% | 972.056,00 |
| 24.12.2024 | 37,74 | 38,21 | 37,71 | 38,19 | 0,69% | 463.978,00 |
| 23.12.2024 | 37,84 | 38,08 | 37,44 | 37,93 | 0,26% | 1.318.572,00 |
| 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% | 2.112.418,00 |
| 18.12.2024 | 39,27 | 39,66 | 37,92 | 37,99 | -3,43% | 2.116.363,00 |
| 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% | 1.406.902,00 |
| 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% | 1.669.094,00 |
| 11.12.2024 | 39,27 | 39,40 | 38,52 | 38,85 | -1,07% | 2.016.068,00 |
| 10.12.2024 | 39,22 | 39,97 | 39,12 | 39,27 | 0,08% | 2.362.122,00 |
| 09.12.2024 | 39,39 | 39,63 | 39,13 | 39,24 | -0,03% | 1.531.429,00 |
| 06.12.2024 | 39,50 | 39,66 | 38,92 | 39,25 | -0,46% | 1.322.275,00 |