38,130€
-1,01%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 38,61 | 38,67 | 37,98 | 38,44 | -0,21% | - |
| 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 |
| 05.09.2024 | 36,09 | 36,29 | 35,99 | 35,99 | -0,22% | 1.010,00 |
| 04.09.2024 | 35,30 | 36,07 | 35,30 | 36,07 | 0,47% | 1.853,00 |
| 03.09.2024 | 35,63 | 35,99 | 35,36 | 35,90 | 0,03% | 4.186,00 |
| 02.09.2024 | 35,52 | 35,99 | 35,40 | 35,89 | 0,93% | 3.787,00 |
| 30.08.2024 | 35,35 | 35,93 | 35,34 | 35,56 | -0,36% | 1.080,00 |
| 29.08.2024 | 35,78 | 35,94 | 34,50 | 35,69 | 0,62% | 6.848,00 |
| 28.08.2024 | 35,00 | 35,59 | 34,81 | 35,47 | 1,14% | 3.493,00 |
| 27.08.2024 | 34,57 | 35,13 | 34,51 | 35,07 | 1,15% | 3.051,00 |
| 26.08.2024 | 34,55 | 34,93 | 34,46 | 34,67 | 0,32% | 4.490,00 |
| 23.08.2024 | 34,61 | 34,89 | 34,32 | 34,56 | 0,47% | 2.571,00 |
| 22.08.2024 | 33,93 | 34,50 | 33,93 | 34,40 | 1,18% | 1.140,00 |
| 21.08.2024 | 33,96 | 34,18 | 33,92 | 34,00 | -0,03% | 1.564,00 |
| 20.08.2024 | 34,32 | 34,42 | 33,82 | 34,01 | -0,58% | 1.704,00 |
| 19.08.2024 | 34,12 | 34,43 | 33,54 | 34,21 | 0,29% | 2.213,00 |
| 16.08.2024 | 34,04 | 34,54 | 33,86 | 34,11 | -0,26% | 1.687,00 |
| 15.08.2024 | 34,26 | 34,78 | 33,94 | 34,20 | -1,38% | 1.432,00 |
| 14.08.2024 | 34,51 | 34,68 | 33,85 | 34,68 | 1,08% | 1.212,00 |
| 13.08.2024 | 34,62 | 34,87 | 34,31 | 34,31 | -0,23% | 535,00 |
| 12.08.2024 | 34,98 | 34,99 | 34,31 | 34,39 | -0,55% | 2.373,00 |
| 09.08.2024 | 33,86 | 34,71 | 33,86 | 34,58 | 1,08% | 4.169,00 |
| 08.08.2024 | 33,73 | 34,37 | 33,73 | 34,21 | 0,53% | 2.410,00 |
| 07.08.2024 | 33,94 | 34,49 | 33,77 | 34,03 | 0,38% | 3.689,00 |
| 06.08.2024 | 34,29 | 34,44 | 33,40 | 33,90 | -0,24% | 11.799,00 |
| 05.08.2024 | 33,80 | 34,26 | 30,92 | 33,98 | -2,07% | 18.323,00 |
| 02.08.2024 | 34,19 | 35,59 | 33,70 | 34,70 | 2,15% | 5.706,00 |
| 01.08.2024 | 33,79 | 34,26 | 33,16 | 33,97 | 0,50% | 4.676,00 |
| 31.07.2024 | 33,95 | 34,00 | 33,63 | 33,80 | 0,00% | 2.307,00 |
| 30.07.2024 | 33,56 | 33,99 | 33,56 | 33,80 | 0,42% | 2.225,00 |
| 29.07.2024 | 33,30 | 33,95 | 33,30 | 33,66 | 0,75% | 3.367,00 |
| 26.07.2024 | 33,19 | 33,41 | 32,81 | 33,41 | 1,55% | 2.057,00 |
| 25.07.2024 | 32,68 | 33,61 | 32,50 | 32,90 | -2,03% | 6.986,00 |
| 24.07.2024 | 34,23 | 34,23 | 33,57 | 33,58 | -1,12% | 6.360,00 |
| 23.07.2024 | 33,50 | 33,98 | 33,04 | 33,96 | 2,10% | 7.250,00 |
| 22.07.2024 | 32,99 | 33,43 | 32,69 | 33,26 | 0,48% | 2.755,00 |
| 19.07.2024 | 32,75 | 33,19 | 32,68 | 33,10 | 1,01% | 3.551,00 |
| 18.07.2024 | 32,98 | 32,98 | 32,36 | 32,77 | -0,27% | 1.926,00 |
| 17.07.2024 | 32,49 | 32,98 | 32,41 | 32,86 | 0,46% | 5.762,00 |
| 16.07.2024 | 32,21 | 32,71 | 31,81 | 32,71 | 2,35% | 3.814,00 |
| 15.07.2024 | 31,95 | 32,07 | 31,65 | 31,96 | 0,63% | 5.359,00 |
| 12.07.2024 | 31,77 | 31,91 | 31,01 | 31,76 | 0,60% | 3.460,00 |
| 11.07.2024 | 31,14 | 31,79 | 31,01 | 31,57 | 2,14% | 4.938,00 |
| 10.07.2024 | 31,19 | 31,19 | 30,78 | 30,91 | -1,02% | 1.219,00 |
| 09.07.2024 | 31,01 | 31,46 | 30,86 | 31,23 | 0,32% | 3.666,00 |