35,215€
0,96%
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 | 34,79 | 35,35 | 34,70 | 35,35 | 1,33% | - |
| 29.01.2025 | 36,37 | 36,45 | 34,75 | 34,88 | -3,19% | 3.480,00 |
| 28.01.2025 | 36,23 | 36,76 | 36,03 | 36,03 | -1,29% | 1.657,00 |
| 27.01.2025 | 35,19 | 36,62 | 35,01 | 36,50 | 2,87% | 4.310,00 |
| 24.01.2025 | 35,60 | 35,64 | 35,15 | 35,48 | -0,22% | 2.732,00 |
| 23.01.2025 | 35,31 | 35,78 | 35,31 | 35,56 | 0,20% | 5.126,00 |
| 22.01.2025 | 36,36 | 36,36 | 35,41 | 35,49 | -1,47% | 1.391,00 |
| 21.01.2025 | 36,30 | 36,48 | 35,90 | 36,02 | -0,91% | 2.155,00 |
| 20.01.2025 | 36,49 | 36,49 | 35,69 | 36,35 | 0,39% | 1.563,00 |
| 17.01.2025 | 36,54 | 36,79 | 36,20 | 36,21 | -0,69% | 866,00 |
| 16.01.2025 | 36,10 | 36,74 | 36,09 | 36,46 | 0,33% | 1.295,00 |
| 15.01.2025 | 36,56 | 36,99 | 36,09 | 36,34 | 0,61% | 1.043,00 |
| 14.01.2025 | 36,39 | 36,50 | 36,08 | 36,12 | 0,03% | 854,00 |
| 13.01.2025 | 35,91 | 36,26 | 35,63 | 36,11 | 0,50% | 2.256,00 |
| 10.01.2025 | 36,49 | 36,49 | 35,14 | 35,93 | -1,48% | 1.875,00 |
| 09.01.2025 | 36,40 | 36,79 | 36,13 | 36,47 | -0,22% | 944,00 |
| 08.01.2025 | 35,85 | 36,95 | 35,50 | 36,55 | 2,44% | 1.189,00 |
| 07.01.2025 | 36,09 | 36,16 | 35,52 | 35,68 | -0,89% | 1.428,00 |
| 06.01.2025 | 37,44 | 37,44 | 36,00 | 36,00 | -2,96% | 2.055,00 |
| 03.01.2025 | 36,90 | 37,33 | 36,55 | 37,10 | 0,46% | 1.830,00 |
| 02.01.2025 | 36,20 | 37,26 | 36,01 | 36,93 | 2,33% | 7.401,00 |
| 30.12.2024 | 36,01 | 36,09 | 35,69 | 36,09 | 0,00% | 2.513,00 |
| 27.12.2024 | 36,36 | 36,88 | 36,09 | 36,09 | -1,10% | 1.760,00 |
| 23.12.2024 | 36,09 | 36,69 | 35,97 | 36,49 | 0,36% | 3.440,00 |
| 20.12.2024 | 36,26 | 36,67 | 35,50 | 36,36 | -0,27% | 4.229,00 |
| 19.12.2024 | 36,40 | 37,07 | 36,15 | 36,46 | -1,09% | 4.363,00 |
| 18.12.2024 | 37,22 | 37,66 | 36,63 | 36,86 | -2,28% | 2.766,00 |
| 17.12.2024 | 37,34 | 37,72 | 36,76 | 37,72 | 0,80% | 884,00 |
| 16.12.2024 | 37,05 | 37,69 | 37,05 | 37,42 | 0,51% | 1.320,00 |
| 13.12.2024 | 37,01 | 37,38 | 36,64 | 37,23 | 0,51% | 274,00 |
| 12.12.2024 | 36,61 | 37,28 | 36,39 | 37,04 | 0,79% | 4.455,00 |
| 11.12.2024 | 37,09 | 37,80 | 36,75 | 36,75 | -1,76% | 2.088,00 |
| 10.12.2024 | 36,60 | 37,99 | 36,60 | 37,41 | 0,81% | 5.400,00 |
| 09.12.2024 | 37,42 | 37,49 | 36,87 | 37,11 | 0,41% | 3.186,00 |
| 06.12.2024 | 37,54 | 37,54 | 36,84 | 36,96 | -0,56% | 941,00 |
| 05.12.2024 | 37,69 | 37,69 | 36,50 | 37,17 | -1,20% | 8.829,00 |
| 04.12.2024 | 37,99 | 38,13 | 37,33 | 37,62 | 0,29% | 1.641,00 |
| 03.12.2024 | 37,91 | 38,14 | 37,51 | 37,51 | -1,13% | 1.617,00 |
| 02.12.2024 | 38,37 | 38,75 | 37,80 | 37,94 | -1,09% | 4.003,00 |
| 29.11.2024 | 38,75 | 38,95 | 38,27 | 38,36 | -1,11% | 1.627,00 |
| 28.11.2024 | 38,31 | 38,79 | 38,29 | 38,79 | 0,10% | 585,00 |
| 27.11.2024 | 38,99 | 38,99 | 38,37 | 38,75 | -0,15% | 704,00 |
| 26.11.2024 | 38,10 | 39,00 | 37,80 | 38,81 | 1,60% | 1.701,00 |
| 25.11.2024 | 38,01 | 38,92 | 38,01 | 38,20 | -0,83% | 1.997,00 |
| 22.11.2024 | 38,59 | 39,17 | 38,36 | 38,52 | 0,52% | 3.139,00 |
| 21.11.2024 | 38,09 | 38,38 | 37,53 | 38,32 | 0,50% | 517,00 |
| 20.11.2024 | 38,14 | 38,23 | 37,55 | 38,13 | 0,47% | 1.329,00 |
| 19.11.2024 | 37,21 | 37,95 | 37,02 | 37,95 | 2,13% | 2.910,00 |
| 18.11.2024 | 37,73 | 38,19 | 37,16 | 37,16 | -2,24% | 2.399,00 |
| 15.11.2024 | 37,78 | 38,41 | 37,25 | 38,01 | 0,48% | 2.098,00 |
| 14.11.2024 | 37,74 | 38,47 | 37,74 | 37,83 | 0,19% | 1.077,00 |
| 13.11.2024 | 38,41 | 39,03 | 37,73 | 37,76 | -1,79% | 1.479,00 |
| 12.11.2024 | 38,60 | 39,08 | 38,45 | 38,45 | -0,95% | 1.763,00 |
| 11.11.2024 | 38,35 | 39,11 | 38,35 | 38,82 | 1,23% | 4.421,00 |
| 08.11.2024 | 37,90 | 38,73 | 37,50 | 38,35 | 1,35% | 1.834,00 |
| 07.11.2024 | 36,98 | 37,84 | 36,47 | 37,84 | 4,07% | 1.533,00 |
| 06.11.2024 | 38,95 | 38,99 | 36,06 | 36,36 | -1,44% | 4.650,00 |
| 05.11.2024 | 37,04 | 37,06 | 36,38 | 36,89 | 0,52% | 1.520,00 |
| 04.11.2024 | 37,39 | 38,55 | 36,64 | 36,70 | -3,06% | 4.404,00 |
| 01.11.2024 | 39,31 | 39,71 | 37,78 | 37,86 | -5,33% | 2.975,00 |
| 31.10.2024 | 39,10 | 40,60 | 39,10 | 39,99 | 1,89% | 6.499,00 |
| 30.10.2024 | 38,41 | 39,25 | 38,40 | 39,25 | 1,95% | 1.826,00 |
| 29.10.2024 | 38,23 | 38,78 | 38,23 | 38,50 | 0,16% | 1.727,00 |
| 28.10.2024 | 38,34 | 38,80 | 38,30 | 38,44 | -0,08% | 1.509,00 |
| 25.10.2024 | 38,24 | 38,84 | 38,14 | 38,47 | 0,03% | 1.133,00 |
| 24.10.2024 | 38,78 | 38,79 | 37,90 | 38,46 | -0,29% | 1.623,00 |
| 23.10.2024 | 38,41 | 38,77 | 37,78 | 38,57 | 1,00% | 1.482,00 |
| 22.10.2024 | 37,80 | 38,30 | 37,61 | 38,19 | -0,31% | 4.673,00 |
| 21.10.2024 | 38,06 | 38,59 | 37,61 | 38,31 | 0,29% | 6.988,00 |
| 18.10.2024 | 37,51 | 38,20 | 37,51 | 38,20 | 1,49% | 3.441,00 |
| 17.10.2024 | 37,45 | 37,99 | 37,35 | 37,64 | -0,55% | 1.574,00 |
| 16.10.2024 | 37,01 | 37,90 | 37,01 | 37,85 | 1,23% | 2.979,00 |
| 15.10.2024 | 36,79 | 37,56 | 36,45 | 37,39 | 2,05% | 3.082,00 |
| 14.10.2024 | 36,13 | 36,74 | 35,88 | 36,64 | 1,22% | 4.976,00 |
| 11.10.2024 | 35,91 | 36,42 | 35,89 | 36,20 | -0,06% | 491,00 |
| 10.10.2024 | 35,99 | 36,49 | 35,96 | 36,22 | 0,11% | 1.068,00 |
| 09.10.2024 | 35,73 | 36,31 | 35,54 | 36,18 | 0,03% | 1.358,00 |
| 08.10.2024 | 35,68 | 36,20 | 35,68 | 36,17 | 0,11% | 2.210,00 |
| 07.10.2024 | 35,59 | 36,13 | 35,35 | 36,13 | 0,08% | 2.448,00 |
| 04.10.2024 | 36,74 | 36,74 | 35,87 | 36,10 | -0,06% | 5.533,00 |
| 03.10.2024 | 36,52 | 36,52 | 35,86 | 36,12 | 0,08% | 1.539,00 |
| 02.10.2024 | 36,59 | 36,67 | 36,08 | 36,09 | -1,26% | 1.665,00 |
| 01.10.2024 | 36,80 | 36,91 | 36,26 | 36,55 | 0,83% | 2.695,00 |
| 30.09.2024 | 36,20 | 36,41 | 35,60 | 36,25 | 0,58% | 2.615,00 |
| 27.09.2024 | 36,03 | 36,29 | 35,60 | 36,04 | -0,52% | 8.760,00 |
| 26.09.2024 | 36,93 | 37,29 | 36,23 | 36,23 | -2,27% | 3.691,00 |
| 25.09.2024 | 36,29 | 37,29 | 36,29 | 37,07 | 1,15% | 1.259,00 |
| 24.09.2024 | 36,99 | 37,29 | 36,56 | 36,65 | -0,19% | 1.508,00 |
| 23.09.2024 | 36,01 | 36,76 | 36,01 | 36,72 | 1,07% | 4.293,00 |
| 20.09.2024 | 36,49 | 36,53 | 36,01 | 36,33 | 0,33% | 1.313,00 |
| 19.09.2024 | 37,30 | 37,30 | 36,13 | 36,21 | -1,47% | 4.233,00 |
| 18.09.2024 | 36,78 | 37,03 | 36,09 | 36,75 | 0,19% | 4.331,00 |
| 17.09.2024 | 36,38 | 36,99 | 36,38 | 36,68 | 0,27% | 3.159,00 |
| 16.09.2024 | 36,61 | 36,89 | 36,18 | 36,58 | -0,08% | 4.443,00 |
| 13.09.2024 | 36,80 | 36,99 | 36,44 | 36,61 | 0,25% | 961,00 |
| 12.09.2024 | 36,34 | 36,76 | 36,30 | 36,52 | 0,30% | 2.131,00 |
| 11.09.2024 | 36,12 | 36,61 | 35,81 | 36,41 | -0,27% | 7.552,00 |
| 10.09.2024 | 36,01 | 36,63 | 36,01 | 36,51 | 0,86% | 3.802,00 |
| 09.09.2024 | 35,99 | 36,20 | 35,37 | 36,20 | 1,17% | 3.092,00 |
| 06.09.2024 | 35,79 | 36,10 | 35,46 | 35,78 | -0,58% | 2.334,00 |