28,560€
0,11%
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 | 28,65 | 28,88 | 28,46 | 28,47 | -0,23% | - |
| 09.05.2024 | 28,69 | 28,89 | 28,47 | 28,53 | -0,73% | - |
| 08.05.2024 | 28,87 | 28,87 | 28,59 | 28,74 | -0,10% | - |
| 07.05.2024 | 28,88 | 29,12 | 28,71 | 28,77 | -0,19% | - |
| 06.05.2024 | 29,11 | 29,21 | 28,78 | 28,83 | -0,91% | - |
| 03.05.2024 | 29,18 | 29,30 | 28,25 | 29,09 | -0,03% | - |
| 02.05.2024 | 28,49 | 29,16 | 28,49 | 29,10 | 2,03% | 130,00 |
| 30.04.2024 | 28,87 | 28,90 | 28,50 | 28,52 | -0,94% | - |
| 29.04.2024 | 29,25 | 29,25 | 28,49 | 28,79 | -1,03% | - |
| 26.04.2024 | 28,84 | 29,49 | 28,75 | 29,09 | 0,87% | 77,00 |
| 25.04.2024 | 28,67 | 28,93 | 28,52 | 28,84 | 0,23% | 40,00 |
| 24.04.2024 | 28,73 | 28,85 | 28,41 | 28,78 | 0,51% | 7,00 |
| 23.04.2024 | 28,51 | 28,75 | 28,33 | 28,63 | 0,58% | 193,00 |
| 22.04.2024 | 28,38 | 28,86 | 27,94 | 28,47 | -0,33% | - |
| 19.04.2024 | 28,53 | 28,63 | 27,81 | 28,56 | 1,31% | 35,00 |
| 18.04.2024 | 28,02 | 28,43 | 28,02 | 28,19 | 0,36% | 12,00 |
| 17.04.2024 | 28,36 | 28,58 | 28,06 | 28,09 | -0,95% | 118,00 |
| 16.04.2024 | 28,71 | 28,76 | 28,23 | 28,36 | -0,77% | 1.205,00 |
| 15.04.2024 | 28,59 | 28,98 | 28,41 | 28,58 | -0,35% | 79,00 |
| 12.04.2024 | 28,61 | 29,00 | 28,48 | 28,68 | 0,39% | 467,00 |
| 11.04.2024 | 28,85 | 28,85 | 28,52 | 28,57 | -0,52% | 236,00 |
| 10.04.2024 | 29,47 | 29,47 | 28,47 | 28,72 | -2,05% | 194,00 |
| 09.04.2024 | 29,47 | 29,56 | 29,14 | 29,32 | -0,31% | 318,00 |
| 08.04.2024 | 29,31 | 29,69 | 29,22 | 29,41 | -0,17% | 240,00 |
| 05.04.2024 | 28,83 | 29,52 | 28,78 | 29,46 | 2,19% | 170,00 |
| 04.04.2024 | 28,75 | 29,18 | 28,66 | 28,83 | -0,14% | 160,00 |
| 03.04.2024 | 28,86 | 29,16 | 28,72 | 28,87 | -0,43% | 430,00 |
| 02.04.2024 | 29,71 | 29,72 | 28,76 | 29,00 | -1,13% | 226,00 |
| 28.03.2024 | 28,73 | 29,40 | 28,60 | 29,33 | 2,36% | 132,00 |
| 27.03.2024 | 28,65 | 28,95 | 28,50 | 28,65 | 0,53% | 838,00 |
| 26.03.2024 | 28,50 | 28,70 | 28,45 | 28,50 | 0,09% | 794,00 |
| 25.03.2024 | 28,50 | 28,93 | 28,48 | 28,48 | -0,26% | 70,00 |
| 22.03.2024 | 28,90 | 29,13 | 28,53 | 28,55 | -1,38% | - |
| 21.03.2024 | 28,30 | 29,05 | 28,30 | 28,95 | 1,40% | - |
| 20.03.2024 | 28,40 | 28,73 | 28,38 | 28,55 | 0,18% | 10,00 |
| 19.03.2024 | 28,55 | 28,68 | 28,30 | 28,50 | 0,71% | 344,00 |
| 18.03.2024 | 28,45 | 28,58 | 28,13 | 28,30 | 0,18% | 313,00 |
| 15.03.2024 | 28,18 | 28,48 | 28,13 | 28,25 | -0,35% | 85,00 |
| 14.03.2024 | 28,35 | 28,50 | 28,15 | 28,35 | 0,00% | 20,00 |
| 13.03.2024 | 28,40 | 28,85 | 28,30 | 28,35 | -0,35% | 79,00 |
| 12.03.2024 | 28,40 | 28,60 | 28,23 | 28,45 | 0,53% | 87,00 |
| 11.03.2024 | 28,10 | 28,43 | 27,88 | 28,30 | 1,07% | 150,00 |
| 08.03.2024 | 28,15 | 28,20 | 27,93 | 28,00 | 0,00% | 80,00 |
| 07.03.2024 | 28,35 | 28,55 | 27,88 | 28,00 | -1,23% | 138,00 |
| 06.03.2024 | 28,45 | 28,70 | 28,00 | 28,35 | -0,53% | 270,00 |
| 05.03.2024 | 29,00 | 29,05 | 28,35 | 28,50 | -1,89% | 310,00 |
| 04.03.2024 | 28,55 | 29,05 | 28,40 | 29,05 | 1,40% | 105,00 |
| 01.03.2024 | 28,75 | 29,10 | 28,38 | 28,65 | -0,52% | 494,00 |
| 29.02.2024 | 29,05 | 29,35 | 28,68 | 28,80 | -1,03% | 1.000,00 |
| 28.02.2024 | 28,95 | 29,13 | 28,58 | 29,10 | 0,87% | 70,00 |
| 27.02.2024 | 28,70 | 29,03 | 28,55 | 28,85 | 0,35% | 155,00 |
| 26.02.2024 | 28,75 | 29,15 | 28,30 | 28,75 | -0,17% | 1.700,00 |
| 23.02.2024 | 28,85 | 29,10 | 28,75 | 28,80 | -0,52% | 220,00 |
| 22.02.2024 | 28,90 | 29,05 | 28,63 | 28,95 | 0,52% | 2.014,00 |
| 21.02.2024 | 29,00 | 29,28 | 28,70 | 28,80 | -0,69% | - |
| 20.02.2024 | 28,65 | 29,03 | 28,45 | 29,00 | 1,22% | 68,00 |
| 19.02.2024 | 28,70 | 28,80 | 28,48 | 28,65 | 0,00% | 700,00 |
| 16.02.2024 | 28,50 | 29,23 | 28,25 | 28,65 | 0,35% | 73,00 |
| 15.02.2024 | 28,80 | 28,90 | 28,28 | 28,55 | -1,21% | 352,00 |
| 14.02.2024 | 28,70 | 29,15 | 28,23 | 28,90 | 0,35% | 1.350,00 |
| 13.02.2024 | 28,60 | 28,88 | 28,13 | 28,80 | 0,70% | 300,00 |
| 12.02.2024 | 28,75 | 28,80 | 28,15 | 28,60 | -0,17% | 2.455,00 |
| 09.02.2024 | 27,68 | 28,70 | 27,43 | 28,65 | 3,15% | 520,00 |
| 08.02.2024 | 26,23 | 28,00 | 25,98 | 27,78 | 6,11% | 244,00 |
| 07.02.2024 | 26,25 | 26,25 | 25,78 | 26,18 | 0,77% | 379,00 |
| 06.02.2024 | 25,90 | 26,40 | 25,90 | 25,98 | -0,10% | 1.280,00 |
| 05.02.2024 | 26,18 | 26,28 | 25,68 | 26,00 | -0,57% | 1.252,00 |
| 02.02.2024 | 27,23 | 27,23 | 25,90 | 26,15 | -3,59% | 524,00 |
| 01.02.2024 | 27,03 | 27,43 | 26,50 | 27,13 | 0,74% | 183,00 |
| 31.01.2024 | 27,13 | 27,45 | 26,75 | 26,93 | -0,55% | 570,00 |
| 30.01.2024 | 27,28 | 27,43 | 26,93 | 27,08 | -0,46% | 1.712,00 |
| 29.01.2024 | 26,78 | 27,33 | 26,73 | 27,20 | 1,78% | 2.156,00 |
| 26.01.2024 | 26,53 | 26,93 | 26,53 | 26,73 | 0,28% | 65,00 |
| 25.01.2024 | 26,48 | 26,85 | 26,30 | 26,65 | 0,95% | 1.889,00 |
| 24.01.2024 | 27,33 | 27,83 | 26,35 | 26,40 | -3,74% | 1.054,00 |
| 23.01.2024 | 27,38 | 27,63 | 27,23 | 27,43 | 0,00% | 196,00 |
| 22.01.2024 | 27,23 | 27,70 | 27,20 | 27,43 | 0,73% | 640,00 |
| 19.01.2024 | 27,08 | 27,28 | 26,80 | 27,23 | 0,74% | 957,00 |
| 18.01.2024 | 27,28 | 27,63 | 26,88 | 27,03 | -0,73% | 135,00 |
| 17.01.2024 | 27,95 | 27,95 | 26,88 | 27,23 | -2,07% | 291,00 |
| 16.01.2024 | 28,03 | 28,10 | 27,60 | 27,80 | -0,80% | 132,00 |
| 15.01.2024 | 27,80 | 28,13 | 27,80 | 28,03 | 0,00% | 164,00 |
| 12.01.2024 | 27,80 | 28,33 | 27,75 | 28,03 | 0,81% | 466,00 |
| 11.01.2024 | 27,80 | 28,03 | 27,58 | 27,80 | 0,00% | 441,00 |
| 10.01.2024 | 27,55 | 27,90 | 27,50 | 27,80 | 0,72% | 25,00 |
| 09.01.2024 | 28,05 | 28,33 | 27,55 | 27,60 | -1,43% | 28,00 |
| 08.01.2024 | 27,95 | 28,25 | 27,68 | 28,00 | 0,72% | 613,00 |
| 05.01.2024 | 27,88 | 28,05 | 27,63 | 27,80 | -0,18% | 577,00 |
| 04.01.2024 | 27,95 | 28,18 | 27,65 | 27,85 | -0,36% | 824,00 |
| 03.01.2024 | 28,20 | 28,25 | 27,93 | 27,95 | -0,80% | 270,00 |
| 02.01.2024 | 27,88 | 28,28 | 27,73 | 28,18 | 1,08% | 285,00 |
| 29.12.2023 | 28,05 | 28,10 | 27,73 | 27,88 | -0,54% | 807,00 |
| 28.12.2023 | 27,60 | 28,08 | 27,58 | 28,03 | 1,26% | 400,00 |
| 27.12.2023 | 28,13 | 28,13 | 27,38 | 27,68 | -0,81% | 381,00 |
| 22.12.2023 | 27,85 | 28,18 | 27,30 | 27,90 | 0,00% | 1.416,00 |
| 21.12.2023 | 28,33 | 28,33 | 27,55 | 27,90 | -1,06% | 300,00 |
| 20.12.2023 | 28,40 | 28,60 | 28,13 | 28,20 | -0,44% | 130,00 |
| 19.12.2023 | 28,40 | 28,63 | 28,18 | 28,33 | -0,26% | 1.228,00 |
| 18.12.2023 | 28,35 | 28,53 | 28,08 | 28,40 | 0,26% | 324,00 |
| 15.12.2023 | 28,55 | 28,80 | 27,98 | 28,33 | -0,35% | 205,00 |