31,865€
-0,82%
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 | 32,05 | 32,30 | 31,32 | 31,99 | -0,44% | 3.496,00 |
| 22.05.2025 | 32,21 | 32,43 | 31,99 | 32,13 | -0,62% | 3.047,00 |
| 21.05.2025 | 33,24 | 33,24 | 32,06 | 32,33 | -3,29% | 1.797,00 |
| 20.05.2025 | 33,40 | 33,49 | 32,50 | 33,43 | 1,06% | 3.926,00 |
| 19.05.2025 | 33,25 | 33,25 | 32,08 | 33,08 | -0,48% | 4.112,00 |
| 16.05.2025 | 32,45 | 33,24 | 32,20 | 33,24 | 2,40% | 3.062,00 |
| 15.05.2025 | 32,17 | 32,64 | 31,66 | 32,46 | 1,28% | 2.501,00 |
| 14.05.2025 | 32,34 | 33,01 | 32,03 | 32,05 | -1,20% | 3.843,00 |
| 13.05.2025 | 32,46 | 33,11 | 31,97 | 32,44 | 0,78% | 691,00 |
| 12.05.2025 | 32,53 | 32,70 | 31,61 | 32,19 | 0,91% | 2.045,00 |
| 09.05.2025 | 31,80 | 31,96 | 31,20 | 31,90 | -0,16% | 1.035,00 |
| 08.05.2025 | 31,53 | 32,12 | 31,13 | 31,95 | 1,14% | 875,00 |
| 07.05.2025 | 32,09 | 32,18 | 31,50 | 31,59 | 0,06% | 5.176,00 |
| 06.05.2025 | 32,16 | 32,16 | 31,33 | 31,57 | -1,13% | 3.342,00 |
| 05.05.2025 | 32,40 | 32,56 | 31,72 | 31,93 | -2,95% | 5.635,00 |
| 02.05.2025 | 34,01 | 35,15 | 32,31 | 32,90 | -3,77% | 3.744,00 |
| 30.04.2025 | 33,78 | 34,25 | 33,15 | 34,19 | 1,48% | 1.746,00 |
| 29.04.2025 | 33,66 | 33,69 | 33,08 | 33,69 | 1,69% | 993,00 |
| 28.04.2025 | 33,70 | 33,70 | 33,01 | 33,13 | -0,03% | 2.117,00 |
| 25.04.2025 | 33,59 | 33,83 | 33,10 | 33,14 | -0,18% | 1.318,00 |
| 24.04.2025 | 33,45 | 33,59 | 32,92 | 33,20 | -0,72% | 962,00 |
| 23.04.2025 | 33,89 | 34,56 | 33,36 | 33,44 | -0,33% | 2.967,00 |
| 22.04.2025 | 33,23 | 33,72 | 33,22 | 33,55 | -2,16% | 1.335,00 |
| 17.04.2025 | 34,08 | 34,32 | 33,33 | 34,29 | 2,08% | 6.661,00 |
| 16.04.2025 | 33,34 | 33,99 | 33,22 | 33,59 | -1,09% | 688,00 |
| 15.04.2025 | 33,41 | 34,01 | 33,22 | 33,96 | 1,19% | 2.391,00 |
| 14.04.2025 | 33,22 | 33,83 | 33,12 | 33,56 | 1,02% | 1.599,00 |
| 11.04.2025 | 33,79 | 33,98 | 32,59 | 33,22 | -1,25% | 2.343,00 |
| 10.04.2025 | 34,34 | 34,49 | 33,00 | 33,64 | -2,24% | 2.320,00 |
| 09.04.2025 | 32,28 | 34,57 | 31,61 | 34,41 | 3,49% | 5.828,00 |
| 08.04.2025 | 33,31 | 34,12 | 33,16 | 33,25 | 0,18% | 2.884,00 |
| 07.04.2025 | 33,01 | 34,10 | 30,70 | 33,19 | -2,98% | 13.955,00 |
| 04.04.2025 | 34,90 | 35,13 | 33,38 | 34,21 | -2,54% | 8.558,00 |
| 03.04.2025 | 34,10 | 35,67 | 33,00 | 35,10 | 0,95% | 4.881,00 |
| 02.04.2025 | 35,01 | 35,49 | 34,71 | 34,77 | -1,19% | 985,00 |
| 01.04.2025 | 35,12 | 35,77 | 35,07 | 35,19 | -0,17% | 1.372,00 |
| 31.03.2025 | 34,88 | 35,67 | 34,66 | 35,25 | 1,32% | 1.505,00 |
| 28.03.2025 | 34,44 | 34,99 | 34,44 | 34,79 | -0,09% | 602,00 |
| 27.03.2025 | 34,85 | 35,21 | 34,34 | 34,82 | -0,54% | 3.081,00 |
| 26.03.2025 | 34,92 | 35,11 | 34,43 | 35,01 | 0,34% | 1.701,00 |
| 25.03.2025 | 35,37 | 35,51 | 34,57 | 34,89 | -0,14% | 1.834,00 |
| 24.03.2025 | 34,80 | 35,28 | 34,50 | 34,94 | 0,49% | 2.593,00 |
| 21.03.2025 | 34,70 | 34,87 | 34,12 | 34,77 | 0,23% | 1.443,00 |
| 20.03.2025 | 35,05 | 35,08 | 34,68 | 34,69 | -0,74% | 858,00 |
| 19.03.2025 | 35,23 | 35,43 | 34,58 | 34,95 | -0,03% | 1.402,00 |
| 18.03.2025 | 35,00 | 35,33 | 34,65 | 34,96 | -0,37% | 660,00 |
| 17.03.2025 | 34,62 | 35,31 | 34,15 | 35,09 | 1,77% | 2.150,00 |
| 14.03.2025 | 34,22 | 34,53 | 33,51 | 34,48 | 1,50% | 1.022,00 |
| 13.03.2025 | 33,39 | 34,30 | 33,33 | 33,97 | 1,83% | 2.239,00 |
| 12.03.2025 | 33,56 | 34,11 | 32,82 | 33,36 | -0,89% | 4.513,00 |
| 11.03.2025 | 34,71 | 34,83 | 33,13 | 33,66 | -3,05% | 3.376,00 |
| 10.03.2025 | 33,64 | 34,97 | 33,51 | 34,72 | 2,03% | 2.592,00 |
| 07.03.2025 | 33,51 | 34,28 | 32,79 | 34,03 | 1,89% | 2.920,00 |
| 06.03.2025 | 34,78 | 34,93 | 33,20 | 33,40 | -3,38% | 9.572,00 |
| 05.03.2025 | 35,49 | 35,49 | 34,33 | 34,57 | -2,21% | 2.390,00 |
| 04.03.2025 | 35,65 | 36,05 | 35,32 | 35,35 | -1,42% | 2.578,00 |
| 03.03.2025 | 35,65 | 35,86 | 35,01 | 35,86 | 0,76% | 2.888,00 |
| 28.02.2025 | 35,74 | 35,74 | 35,11 | 35,59 | 1,14% | 3.055,00 |
| 27.02.2025 | 34,80 | 35,80 | 34,80 | 35,19 | 1,09% | 1.810,00 |
| 26.02.2025 | 35,37 | 35,44 | 34,71 | 34,81 | -1,58% | 1.833,00 |
| 25.02.2025 | 34,54 | 35,37 | 34,01 | 35,37 | 3,00% | 1.610,00 |
| 24.02.2025 | 33,89 | 34,57 | 33,61 | 34,34 | 0,76% | 3.380,00 |
| 21.02.2025 | 34,71 | 34,82 | 33,70 | 34,08 | -0,81% | 5.473,00 |
| 20.02.2025 | 34,21 | 34,64 | 34,03 | 34,36 | -0,52% | 2.016,00 |
| 19.02.2025 | 34,60 | 34,79 | 34,26 | 34,54 | -0,20% | 2.052,00 |
| 18.02.2025 | 35,00 | 35,22 | 34,41 | 34,61 | -1,09% | 1.488,00 |
| 17.02.2025 | 34,99 | 34,99 | 34,77 | 34,99 | 1,16% | 1.276,00 |
| 14.02.2025 | 35,05 | 35,05 | 34,37 | 34,59 | 0,26% | 621,00 |
| 13.02.2025 | 34,31 | 34,55 | 34,01 | 34,50 | 0,15% | 1.286,00 |
| 12.02.2025 | 34,56 | 35,00 | 34,29 | 34,45 | -1,20% | 2.880,00 |
| 11.02.2025 | 35,96 | 35,96 | 34,56 | 34,87 | -2,57% | 1.600,00 |
| 10.02.2025 | 36,44 | 36,70 | 35,39 | 35,79 | -2,43% | 6.911,00 |
| 07.02.2025 | 36,90 | 37,09 | 36,26 | 36,68 | 0,47% | 2.196,00 |
| 06.02.2025 | 37,00 | 37,88 | 36,38 | 36,51 | -0,49% | 1.671,00 |
| 05.02.2025 | 36,37 | 36,92 | 36,00 | 36,69 | 1,13% | 844,00 |
| 04.02.2025 | 36,30 | 36,85 | 35,92 | 36,28 | -1,65% | 945,00 |
| 03.02.2025 | 35,92 | 36,98 | 35,41 | 36,89 | 3,65% | 5.005,00 |
| 31.01.2025 | 35,79 | 35,88 | 35,24 | 35,59 | 0,34% | 1.824,00 |
| 30.01.2025 | 35,04 | 35,57 | 34,53 | 35,47 | 1,69% | 1.932,00 |
| 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 |