28,485€
-0,18%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 28,71 | 28,90 | 28,46 | 28,51 | -0,11% | 2.158,00 |
| 09.05.2024 | 28,75 | 28,88 | 28,49 | 28,54 | -0,70% | 304,00 |
| 08.05.2024 | 28,79 | 28,85 | 28,58 | 28,74 | -0,02% | 1.523,00 |
| 07.05.2024 | 28,97 | 29,16 | 28,69 | 28,74 | -0,61% | 1.190,00 |
| 06.05.2024 | 29,19 | 29,36 | 28,78 | 28,92 | -0,60% | 4.809,00 |
| 03.05.2024 | 29,25 | 29,38 | 28,25 | 29,09 | -0,10% | 4.558,00 |
| 02.05.2024 | 28,73 | 29,16 | 28,62 | 29,12 | 2,14% | 3.248,00 |
| 30.04.2024 | 28,71 | 28,95 | 28,51 | 28,51 | -0,82% | 5.856,00 |
| 29.04.2024 | 28,54 | 28,95 | 28,41 | 28,75 | -1,20% | 2.409,00 |
| 26.04.2024 | 28,90 | 29,49 | 28,76 | 29,10 | 1,01% | 5.397,00 |
| 25.04.2024 | 28,65 | 28,97 | 28,51 | 28,81 | 0,38% | 1.566,00 |
| 24.04.2024 | 28,70 | 28,89 | 28,47 | 28,70 | 0,21% | 1.554,00 |
| 23.04.2024 | 28,54 | 28,78 | 28,26 | 28,64 | 0,81% | 2.751,00 |
| 22.04.2024 | 28,81 | 28,95 | 27,92 | 28,41 | -0,53% | 2.255,00 |
| 19.04.2024 | 28,05 | 28,63 | 27,85 | 28,56 | 1,31% | 5.019,00 |
| 18.04.2024 | 28,25 | 28,47 | 28,02 | 28,19 | 0,37% | 3.870,00 |
| 17.04.2024 | 28,40 | 28,69 | 28,08 | 28,08 | -0,97% | 279,00 |
| 16.04.2024 | 28,51 | 28,79 | 28,24 | 28,36 | -0,77% | 5.142,00 |
| 15.04.2024 | 28,61 | 29,16 | 28,41 | 28,58 | -0,24% | 11.797,00 |
| 12.04.2024 | 28,65 | 29,01 | 28,48 | 28,65 | 0,17% | 4.955,00 |
| 11.04.2024 | 28,69 | 28,98 | 28,51 | 28,60 | -0,35% | 2.280,00 |
| 10.04.2024 | 29,21 | 29,42 | 28,47 | 28,70 | -2,13% | 1.839,00 |
| 09.04.2024 | 29,45 | 29,64 | 29,13 | 29,32 | -0,44% | 1.520,00 |
| 08.04.2024 | 29,42 | 29,69 | 29,18 | 29,45 | -0,02% | 15.772,00 |
| 05.04.2024 | 28,82 | 29,54 | 28,62 | 29,46 | 2,24% | 854,00 |
| 04.04.2024 | 28,81 | 29,34 | 28,65 | 28,81 | -0,19% | 994,00 |
| 03.04.2024 | 29,01 | 29,16 | 28,71 | 28,87 | 0,09% | 1.514,00 |
| 02.04.2024 | 29,41 | 29,86 | 28,76 | 28,84 | -1,65% | 5.564,00 |
| 28.03.2024 | 28,65 | 29,45 | 28,65 | 29,33 | 2,27% | 2.919,00 |
| 27.03.2024 | 28,55 | 28,95 | 28,40 | 28,68 | 0,70% | 3.389,00 |
| 26.03.2024 | 28,55 | 28,70 | 28,40 | 28,48 | -0,35% | 2.867,00 |
| 25.03.2024 | 28,60 | 29,00 | 28,45 | 28,58 | -0,35% | 2.293,00 |
| 22.03.2024 | 28,80 | 29,15 | 28,50 | 28,68 | -0,61% | 4.232,00 |
| 21.03.2024 | 28,55 | 28,85 | 28,38 | 28,85 | 1,05% | 2.470,00 |
| 20.03.2024 | 28,35 | 28,73 | 28,35 | 28,55 | 0,18% | 1.174,00 |
| 19.03.2024 | 28,45 | 28,68 | 28,25 | 28,50 | 0,53% | 3.514,00 |
| 18.03.2024 | 28,25 | 28,55 | 28,05 | 28,35 | 0,27% | 2.007,00 |
| 15.03.2024 | 28,33 | 28,55 | 28,15 | 28,28 | -0,26% | 2.441,00 |
| 14.03.2024 | 28,38 | 28,55 | 28,15 | 28,35 | 0,00% | 1.334,00 |
| 13.03.2024 | 28,40 | 28,85 | 28,25 | 28,35 | -0,26% | 2.100,00 |
| 12.03.2024 | 28,33 | 28,60 | 28,23 | 28,43 | 0,53% | 2.148,00 |
| 11.03.2024 | 28,03 | 28,43 | 27,88 | 28,28 | 0,53% | 1.234,00 |
| 08.03.2024 | 27,85 | 28,25 | 27,85 | 28,13 | 0,72% | 2.518,00 |
| 07.03.2024 | 28,35 | 28,65 | 27,85 | 27,93 | -1,59% | 3.276,00 |
| 06.03.2024 | 28,40 | 28,75 | 28,00 | 28,38 | -0,44% | 1.903,00 |
| 05.03.2024 | 29,15 | 29,15 | 28,20 | 28,50 | -1,81% | 3.004,00 |
| 04.03.2024 | 28,35 | 29,05 | 28,30 | 29,03 | 1,40% | 3.326,00 |
| 01.03.2024 | 28,83 | 29,08 | 28,38 | 28,63 | -0,52% | 2.726,00 |
| 29.02.2024 | 29,10 | 29,35 | 28,60 | 28,78 | -1,03% | 5.079,00 |
| 28.02.2024 | 28,85 | 29,13 | 28,58 | 29,08 | 0,78% | 1.128,00 |
| 27.02.2024 | 28,80 | 29,15 | 28,55 | 28,85 | 0,26% | 1.623,00 |
| 26.02.2024 | 28,35 | 29,20 | 28,30 | 28,78 | 0,00% | 12.588,00 |
| 23.02.2024 | 28,90 | 29,15 | 28,70 | 28,78 | -0,69% | 2.250,00 |
| 22.02.2024 | 28,98 | 29,10 | 28,65 | 28,98 | 0,17% | 4.319,00 |
| 21.02.2024 | 29,00 | 29,28 | 28,85 | 28,93 | -0,17% | 2.877,00 |
| 20.02.2024 | 28,60 | 29,05 | 28,35 | 28,98 | 1,31% | 3.558,00 |
| 19.02.2024 | 28,70 | 28,70 | 28,45 | 28,60 | -0,35% | 3.992,00 |
| 16.02.2024 | 28,60 | 28,93 | 28,25 | 28,70 | 0,53% | 5.354,00 |
| 15.02.2024 | 28,88 | 29,05 | 28,30 | 28,55 | -1,04% | 4.066,00 |
| 14.02.2024 | 28,43 | 29,15 | 28,10 | 28,85 | 0,26% | 4.256,00 |
| 13.02.2024 | 28,60 | 28,88 | 28,13 | 28,78 | 0,52% | 2.767,00 |
| 12.02.2024 | 28,65 | 28,85 | 28,15 | 28,63 | -0,17% | 12.068,00 |
| 09.02.2024 | 27,78 | 28,68 | 27,43 | 28,68 | 3,24% | 4.543,00 |
| 08.02.2024 | 26,23 | 28,00 | 26,05 | 27,78 | 6,52% | 6.842,00 |
| 07.02.2024 | 25,98 | 26,25 | 25,75 | 26,08 | 0,38% | 2.545,00 |
| 06.02.2024 | 26,00 | 26,38 | 25,90 | 25,98 | -0,19% | 5.560,00 |
| 05.02.2024 | 26,10 | 26,28 | 25,65 | 26,03 | -0,57% | 6.016,00 |
| 02.02.2024 | 26,65 | 26,85 | 25,88 | 26,18 | -3,68% | 4.882,00 |
| 01.02.2024 | 26,95 | 27,45 | 26,48 | 27,18 | 1,12% | 9.118,00 |
| 31.01.2024 | 27,05 | 27,50 | 26,75 | 26,88 | -0,65% | 5.713,00 |
| 30.01.2024 | 27,13 | 27,50 | 26,90 | 27,05 | -0,09% | 2.813,00 |
| 29.01.2024 | 26,75 | 27,30 | 26,75 | 27,08 | 1,12% | 7.299,00 |
| 26.01.2024 | 26,70 | 27,10 | 26,50 | 26,78 | 0,19% | 2.830,00 |
| 25.01.2024 | 26,30 | 26,85 | 26,30 | 26,73 | 0,85% | 4.983,00 |
| 24.01.2024 | 27,38 | 27,55 | 26,35 | 26,50 | -3,20% | 10.313,00 |
| 23.01.2024 | 27,25 | 27,75 | 27,23 | 27,38 | -0,18% | 3.114,00 |
| 22.01.2024 | 27,40 | 27,75 | 27,20 | 27,43 | 0,73% | 5.442,00 |
| 19.01.2024 | 26,98 | 27,30 | 26,80 | 27,23 | 0,74% | 3.745,00 |
| 18.01.2024 | 27,00 | 27,58 | 26,88 | 27,03 | -0,55% | 3.097,00 |
| 17.01.2024 | 27,78 | 27,90 | 26,88 | 27,18 | -2,25% | 4.289,00 |
| 16.01.2024 | 27,98 | 28,20 | 27,60 | 27,80 | -0,71% | 2.705,00 |
| 15.01.2024 | 27,95 | 28,15 | 27,85 | 28,00 | -0,09% | 2.865,00 |
| 12.01.2024 | 27,80 | 28,33 | 27,65 | 28,03 | 0,81% | 2.740,00 |
| 11.01.2024 | 27,80 | 27,95 | 27,55 | 27,80 | 0,09% | 1.514,00 |
| 10.01.2024 | 27,68 | 27,90 | 27,50 | 27,78 | 0,73% | 3.536,00 |
| 09.01.2024 | 28,00 | 28,38 | 27,58 | 27,58 | -1,52% | 4.923,00 |
| 08.01.2024 | 27,75 | 28,25 | 27,65 | 28,00 | 0,81% | 4.548,00 |
| 05.01.2024 | 27,90 | 28,15 | 27,63 | 27,78 | -0,27% | 1.550,00 |
| 04.01.2024 | 28,00 | 28,35 | 27,68 | 27,85 | -0,36% | 2.493,00 |
| 03.01.2024 | 28,35 | 28,35 | 27,93 | 27,95 | -0,80% | 5.734,00 |
| 02.01.2024 | 27,85 | 28,30 | 27,75 | 28,18 | 0,63% | 7.433,00 |
| 29.12.2023 | 28,03 | 28,15 | 27,73 | 28,00 | -0,09% | 1.818,00 |
| 28.12.2023 | 27,70 | 28,05 | 27,50 | 28,03 | 1,26% | 3.215,00 |
| 27.12.2023 | 27,75 | 27,85 | 27,35 | 27,68 | -0,63% | 6.258,00 |
| 22.12.2023 | 27,88 | 28,18 | 27,20 | 27,85 | -0,18% | 6.288,00 |
| 21.12.2023 | 28,15 | 28,30 | 27,55 | 27,90 | -0,98% | 7.748,00 |
| 20.12.2023 | 28,45 | 28,55 | 28,15 | 28,18 | -0,53% | 4.566,00 |
| 19.12.2023 | 28,35 | 28,63 | 28,20 | 28,33 | -0,26% | 4.231,00 |
| 18.12.2023 | 28,25 | 28,60 | 28,08 | 28,40 | 0,35% | 2.819,00 |
| 15.12.2023 | 28,43 | 28,95 | 27,95 | 28,30 | -0,35% | 7.028,00 |