28,580€
-0,31%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 28,41 | 28,75 | 28,41 | 28,47 | -0,70% | 1.450,00 |
| 08.05.2024 | 28,39 | 28,67 | 28,39 | 28,67 | -0,14% | 100,00 |
| 07.05.2024 | 28,61 | 29,37 | 28,61 | 28,71 | -0,31% | 504,00 |
| 06.05.2024 | 28,81 | 28,96 | 28,75 | 28,80 | -0,62% | - |
| 03.05.2024 | 28,89 | 28,98 | 28,57 | 28,98 | 0,17% | 860,00 |
| 02.05.2024 | 28,51 | 28,97 | 28,51 | 28,93 | 1,69% | 1.310,00 |
| 30.04.2024 | 28,51 | 28,78 | 28,45 | 28,45 | -0,80% | 5.191,00 |
| 29.04.2024 | 28,85 | 28,85 | 28,21 | 28,68 | -1,17% | 410,00 |
| 26.04.2024 | 28,77 | 29,02 | 28,77 | 29,02 | 1,08% | - |
| 25.04.2024 | 28,40 | 28,71 | 28,40 | 28,71 | 1,20% | - |
| 24.04.2024 | 28,31 | 28,37 | 28,31 | 28,37 | 0,32% | - |
| 23.04.2024 | 28,06 | 28,74 | 28,06 | 28,28 | -0,14% | 1.520,00 |
| 22.04.2024 | 28,21 | 28,32 | 27,97 | 28,32 | -0,53% | - |
| 19.04.2024 | 27,82 | 28,47 | 27,82 | 28,47 | 1,50% | 88,00 |
| 18.04.2024 | 27,91 | 28,09 | 27,91 | 28,05 | -0,64% | - |
| 17.04.2024 | 28,01 | 28,79 | 28,01 | 28,23 | 0,04% | 241,00 |
| 16.04.2024 | 28,40 | 28,40 | 28,22 | 28,22 | -2,05% | 200,00 |
| 15.04.2024 | 28,41 | 28,81 | 28,41 | 28,81 | 0,66% | 100,00 |
| 12.04.2024 | 28,50 | 28,62 | 28,50 | 28,62 | 0,21% | 120,00 |
| 11.04.2024 | 28,40 | 28,56 | 28,40 | 28,56 | -1,55% | - |
| 10.04.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -0,85% | - |
| 09.04.2024 | 29,04 | 29,81 | 29,04 | 29,26 | 0,86% | 275,00 |
| 08.04.2024 | 29,05 | 29,05 | 29,01 | 29,01 | 1,97% | 15,00 |
| 05.04.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,25% | - |
| 04.04.2024 | 28,43 | 29,19 | 28,43 | 28,81 | 0,31% | 76,00 |
| 03.04.2024 | 28,61 | 28,72 | 28,61 | 28,72 | -0,31% | - |
| 02.04.2024 | 29,22 | 30,02 | 28,81 | 28,81 | 0,21% | 315,00 |
| 28.03.2024 | 28,40 | 28,75 | 28,40 | 28,75 | -0,17% | - |
| 27.03.2024 | 28,30 | 28,95 | 28,30 | 28,80 | 1,77% | 1.362,00 |
| 26.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 25.03.2024 | 28,50 | 28,60 | 28,50 | 28,50 | -1,38% | 100,00 |
| 22.03.2024 | 28,45 | 28,90 | 28,40 | 28,90 | 0,87% | 40,00 |
| 21.03.2024 | 28,25 | 28,65 | 28,25 | 28,65 | 0,70% | 557,00 |
| 20.03.2024 | 28,15 | 28,45 | 28,15 | 28,45 | -0,70% | - |
| 19.03.2024 | 28,05 | 28,65 | 28,05 | 28,65 | 1,24% | 19,00 |
| 18.03.2024 | 28,40 | 28,40 | 28,00 | 28,30 | 0,53% | 768,00 |
| 15.03.2024 | 28,05 | 28,65 | 28,05 | 28,15 | -0,35% | 200,00 |
| 14.03.2024 | 28,05 | 28,25 | 28,05 | 28,25 | -2,42% | - |
| 13.03.2024 | 28,10 | 28,95 | 28,10 | 28,95 | 3,21% | 350,00 |
| 12.03.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -1,23% | - |
| 11.03.2024 | 27,70 | 28,40 | 27,70 | 28,40 | 0,71% | 247,00 |
| 08.03.2024 | 27,65 | 28,20 | 27,65 | 28,20 | -0,53% | 210,00 |
| 07.03.2024 | 28,05 | 28,35 | 28,05 | 28,35 | -0,70% | - |
| 06.03.2024 | 28,05 | 28,55 | 28,05 | 28,55 | -0,70% | 60,00 |
| 05.03.2024 | 28,70 | 28,80 | 28,45 | 28,75 | 1,05% | 360,00 |
| 04.03.2024 | 28,90 | 28,90 | 28,45 | 28,45 | 0,53% | 300,00 |
| 01.03.2024 | 28,50 | 29,20 | 28,30 | 28,30 | -1,57% | 175,00 |
| 29.02.2024 | 28,70 | 29,00 | 28,70 | 28,75 | 0,88% | - |
| 28.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 27.02.2024 | 28,50 | 29,15 | 28,50 | 28,80 | 0,88% | 1.100,00 |
| 26.02.2024 | 28,50 | 28,55 | 28,50 | 28,55 | -0,52% | 500,00 |
| 23.02.2024 | 28,60 | 28,70 | 28,60 | 28,70 | -0,69% | - |
| 22.02.2024 | 28,65 | 28,90 | 28,65 | 28,90 | -1,03% | - |
| 21.02.2024 | 28,65 | 29,20 | 28,65 | 29,20 | 1,39% | 220,00 |
| 20.02.2024 | 28,25 | 28,80 | 28,20 | 28,80 | 1,77% | 16,00 |
| 19.02.2024 | 28,40 | 28,40 | 28,30 | 28,30 | -1,57% | 117,00 |
| 16.02.2024 | 28,25 | 28,75 | 28,25 | 28,75 | 1,23% | 400,00 |
| 15.02.2024 | 28,50 | 28,65 | 28,40 | 28,40 | -1,56% | - |
| 14.02.2024 | 28,05 | 28,85 | 28,05 | 28,85 | 2,30% | - |
| 13.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,25% | - |
| 12.02.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 5,10% | 145,00 |
| 09.02.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,26% | - |
| 08.02.2024 | 25,85 | 27,85 | 25,85 | 27,80 | 7,54% | 2.999,00 |
| 07.02.2024 | 25,60 | 26,30 | 25,60 | 25,85 | 0,00% | 720,00 |
| 06.02.2024 | 25,75 | 26,05 | 25,75 | 25,85 | 0,39% | 1.500,00 |
| 05.02.2024 | 25,85 | 26,30 | 25,75 | 25,75 | -1,34% | 2.175,00 |
| 02.02.2024 | 26,35 | 26,95 | 25,80 | 26,10 | -3,33% | 6,00 |
| 01.02.2024 | 26,65 | 27,00 | 26,65 | 27,00 | -0,55% | 15,00 |
| 31.01.2024 | 26,75 | 27,35 | 26,75 | 27,15 | 0,93% | 412,00 |
| 30.01.2024 | 26,80 | 27,65 | 26,80 | 26,90 | -0,74% | 3.204,00 |
| 29.01.2024 | 26,75 | 27,10 | 26,75 | 27,10 | 1,69% | 106,00 |
| 26.01.2024 | 26,40 | 26,95 | 26,40 | 26,65 | 0,00% | 400,00 |
| 25.01.2024 | 26,40 | 26,85 | 26,40 | 26,65 | 0,57% | 410,00 |
| 24.01.2024 | 27,05 | 27,05 | 26,50 | 26,50 | -2,93% | 3.703,00 |
| 23.01.2024 | 27,05 | 27,95 | 27,05 | 27,30 | -0,55% | 3.400,00 |
| 22.01.2024 | 27,90 | 27,90 | 27,40 | 27,45 | 0,92% | 3.639,00 |
| 19.01.2024 | 26,70 | 27,20 | 26,70 | 27,20 | 0,55% | 419,00 |
| 18.01.2024 | 26,60 | 27,75 | 26,60 | 27,05 | 0,19% | 577,00 |
| 17.01.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -2,70% | 420,00 |
| 16.01.2024 | 27,75 | 27,85 | 27,70 | 27,75 | -1,42% | 3.482,00 |
| 15.01.2024 | 27,75 | 28,15 | 27,75 | 28,15 | -0,35% | 245,00 |
| 12.01.2024 | 27,45 | 28,25 | 27,45 | 28,25 | 1,99% | 2.020,00 |
| 11.01.2024 | 27,70 | 27,70 | 27,65 | 27,70 | 0,00% | 250,00 |
| 10.01.2024 | 27,40 | 27,70 | 27,40 | 27,70 | -2,29% | - |
| 09.01.2024 | 27,65 | 28,35 | 27,65 | 28,35 | 1,80% | 170,00 |
| 08.01.2024 | 27,45 | 27,95 | 27,45 | 27,85 | 0,54% | 428,00 |
| 05.01.2024 | 27,50 | 27,75 | 27,50 | 27,70 | -0,89% | 37,00 |
| 04.01.2024 | 27,65 | 28,10 | 27,65 | 27,95 | -0,18% | 1.070,00 |
| 03.01.2024 | 27,85 | 28,60 | 27,85 | 28,00 | -0,53% | 1.301,00 |
| 02.01.2024 | 27,65 | 28,40 | 27,50 | 28,15 | 1,62% | 1.076,00 |
| 29.12.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -0,89% | - |
| 28.12.2023 | 27,30 | 28,30 | 27,30 | 27,95 | 1,64% | 1.162,00 |
| 27.12.2023 | 27,95 | 28,00 | 27,25 | 27,50 | -2,31% | 156,00 |
| 22.12.2023 | 27,50 | 28,15 | 27,50 | 28,15 | 1,26% | 99,00 |
| 21.12.2023 | 27,90 | 28,30 | 27,50 | 27,80 | -1,24% | 510,00 |
| 20.12.2023 | 28,15 | 28,15 | 28,15 | 28,15 | -0,88% | - |
| 19.12.2023 | 28,00 | 28,40 | 28,00 | 28,40 | -0,53% | - |
| 18.12.2023 | 28,70 | 28,70 | 28,55 | 28,55 | 1,06% | 431,00 |
| 15.12.2023 | 28,05 | 28,25 | 28,05 | 28,25 | -0,35% | - |
| 14.12.2023 | 28,35 | 29,10 | 28,35 | 28,35 | -1,39% | 240,00 |