Echtzeit-Aktienkurs Omega Healthcare Investors
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 37,64 | 37,95 | 36,99 | 37,16 | -1,65% | - |
25.02.2021 | 38,77 | 38,89 | 37,42 | 37,79 | -2,73% | - |
24.02.2021 | 38,45 | 39,02 | 38,43 | 38,85 | 3,12% | - |
23.02.2021 | 37,96 | 37,99 | 37,29 | 37,67 | -0,67% | - |
22.02.2021 | 37,52 | 38,04 | 37,23 | 37,93 | 1,80% | - |
19.02.2021 | 36,88 | 37,49 | 36,85 | 37,26 | 1,46% | - |
18.02.2021 | 36,88 | 37,04 | 36,61 | 36,72 | -0,54% | - |
17.02.2021 | 37,06 | 37,39 | 36,73 | 36,92 | 0,27% | - |
16.02.2021 | 37,40 | 37,47 | 36,52 | 36,82 | -1,75% | - |
12.02.2021 | 37,64 | 37,75 | 37,27 | 37,48 | -1,21% | - |
11.02.2021 | 38,11 | 38,14 | 37,63 | 37,94 | 2,29% | - |
10.02.2021 | 37,35 | 37,53 | 36,88 | 37,09 | 1,31% | - |
09.02.2021 | 36,57 | 36,75 | 36,50 | 36,61 | 0,74% | - |
08.02.2021 | 36,58 | 36,79 | 36,23 | 36,34 | -1,29% | - |
05.02.2021 | 37,59 | 37,64 | 36,75 | 36,81 | -1,06% | - |
04.02.2021 | 37,50 | 37,75 | 37,11 | 37,21 | 0,19% | - |
03.02.2021 | 36,82 | 37,27 | 36,55 | 37,14 | -0,28% | - |
02.02.2021 | 37,16 | 37,48 | 37,12 | 37,24 | 0,45% | - |
01.02.2021 | 37,09 | 37,09 | 37,00 | 37,08 | 2,23% | - |
29.01.2021 | 36,91 | 37,08 | 35,96 | 36,27 | -1,85% | - |
28.01.2021 | 36,94 | 36,95 | 36,94 | 36,95 | 2,70% | - |
27.01.2021 | 35,75 | 36,16 | 35,62 | 35,98 | -0,47% | - |
26.01.2021 | 36,12 | 36,17 | 36,07 | 36,15 | 0,10% | - |
25.01.2021 | 36,12 | 36,12 | 36,12 | 36,12 | 0,43% | - |
22.01.2021 | 35,61 | 36,10 | 35,59 | 35,96 | 0,14% | - |
21.01.2021 | 35,88 | 35,96 | 35,88 | 35,91 | -1,28% | - |
20.01.2021 | 35,89 | 36,39 | 35,79 | 36,38 | 2,06% | - |
19.01.2021 | 35,40 | 35,73 | 35,14 | 35,64 | -0,54% | - |
15.01.2021 | 35,25 | 36,07 | 35,19 | 35,84 | 1,14% | - |
14.01.2021 | 35,23 | 35,63 | 34,93 | 35,43 | -0,71% | - |
13.01.2021 | 35,98 | 36,10 | 35,47 | 35,69 | 0,49% | - |
12.01.2021 | 35,51 | 35,51 | 35,51 | 35,51 | 0,90% | - |
11.01.2021 | 35,30 | 35,32 | 34,58 | 35,20 | -0,61% | - |
08.01.2021 | 35,69 | 35,94 | 35,21 | 35,41 | -0,32% | - |
07.01.2021 | 35,81 | 35,87 | 35,07 | 35,53 | -2,52% | - |
06.01.2021 | 36,36 | 36,99 | 36,11 | 36,45 | 1,93% | - |
05.01.2021 | 35,85 | 36,15 | 35,70 | 35,76 | 1,79% | - |
04.01.2021 | 35,45 | 35,65 | 35,07 | 35,13 | -3,65% | - |
31.12.2020 | 36,24 | 36,79 | 36,17 | 36,46 | -1,03% | - |
30.12.2020 | 37,16 | 37,21 | 36,62 | 36,84 | -0,01% | - |
29.12.2020 | 36,89 | 37,09 | 36,61 | 36,84 | -1,92% | - |
28.12.2020 | 37,17 | 37,59 | 0,00 | 37,56 | 0,35% | - |
24.12.2020 | 36,87 | 37,43 | 36,83 | 37,43 | 1,89% | - |
23.12.2020 | 37,25 | 37,29 | 36,58 | 36,74 | -0,81% | - |
22.12.2020 | 37,20 | 37,34 | 36,85 | 37,04 | -0,07% | - |
21.12.2020 | 36,79 | 37,28 | 36,70 | 37,06 | 2,73% | - |
18.12.2020 | 37,89 | 37,89 | 36,08 | 36,08 | -4,60% | - |
17.12.2020 | 37,75 | 37,89 | 37,45 | 37,82 | -0,51% | - |
16.12.2020 | 38,76 | 38,87 | 37,90 | 38,01 | -2,51% | - |
15.12.2020 | 38,55 | 38,99 | 38,19 | 38,99 | 3,99% | - |
14.12.2020 | 37,95 | 37,96 | 37,16 | 37,50 | 3,14% | - |
11.12.2020 | 37,69 | 37,69 | 36,36 | 36,36 | -1,89% | - |
10.12.2020 | 37,78 | 38,64 | 37,06 | 37,06 | -2,50% | - |
09.12.2020 | 37,61 | 38,07 | 37,35 | 38,01 | -2,12% | - |
08.12.2020 | 38,03 | 38,83 | 37,24 | 38,83 | 2,62% | - |
07.12.2020 | 37,75 | 37,95 | 37,38 | 37,84 | 2,70% | - |
04.12.2020 | 38,14 | 38,25 | 36,85 | 36,85 | -0,69% | - |
03.12.2020 | 37,85 | 37,85 | 33,76 | 37,10 | 1,88% | - |
02.12.2020 | 36,30 | 36,89 | 36,10 | 36,42 | 0,12% | - |
01.12.2020 | 36,44 | 36,72 | 36,13 | 36,37 | 3,80% | - |
30.11.2020 | 35,71 | 35,93 | 35,02 | 35,04 | -2,23% | - |
27.11.2020 | 35,67 | 35,93 | 35,57 | 35,84 | -1,09% | - |
25.11.2020 | 36,66 | 36,79 | 35,86 | 36,24 | -2,04% | - |
24.11.2020 | 35,90 | 36,99 | 35,73 | 36,99 | 6,54% | - |
23.11.2020 | 34,50 | 35,24 | 34,49 | 34,72 | 1,02% | - |
20.11.2020 | 34,68 | 34,79 | 34,14 | 34,37 | -0,97% | - |
19.11.2020 | 33,86 | 34,71 | 33,77 | 34,71 | 3,01% | - |
18.11.2020 | 35,15 | 35,23 | 33,69 | 33,69 | -3,88% | - |
17.11.2020 | 34,45 | 35,46 | 34,35 | 35,05 | 0,42% | - |
16.11.2020 | 35,71 | 36,07 | 34,57 | 34,91 | -0,84% | - |
13.11.2020 | 34,68 | 35,34 | 34,57 | 35,20 | 4,61% | - |
12.11.2020 | 34,09 | 34,66 | 33,30 | 33,65 | -2,42% | - |
11.11.2020 | 34,17 | 34,71 | 34,06 | 34,49 | -1,05% | - |
10.11.2020 | 34,70 | 35,31 | 0,00 | 34,85 | 1,18% | - |
09.11.2020 | 34,39 | 35,11 | 32,44 | 34,45 | 17,98% | - |
06.11.2020 | 29,57 | 29,99 | 29,01 | 29,20 | -1,72% | - |
05.11.2020 | 29,90 | 30,20 | 29,40 | 29,71 | -0,25% | - |
04.11.2020 | 30,06 | 30,21 | 0,00 | 29,78 | -1,33% | - |
03.11.2020 | 30,24 | 30,24 | 30,17 | 30,18 | 2,41% | - |
02.11.2020 | 28,96 | 29,72 | 28,82 | 29,47 | 2,93% | - |
30.10.2020 | 28,88 | 29,01 | 0,00 | 28,63 | -3,51% | - |
29.10.2020 | 28,77 | 30,17 | 28,66 | 29,67 | 1,57% | - |
28.10.2020 | 29,33 | 29,55 | 0,00 | 29,21 | -2,29% | - |
27.10.2020 | 30,49 | 30,75 | 29,82 | 29,90 | -2,40% | - |
26.10.2020 | 30,53 | 30,71 | 30,23 | 30,63 | -1,05% | - |
23.10.2020 | 31,00 | 31,07 | 30,44 | 30,96 | 2,14% | - |
22.10.2020 | 29,90 | 30,64 | 29,69 | 30,31 | 1,02% | - |
21.10.2020 | 29,65 | 30,39 | 29,60 | 30,00 | -0,30% | - |
20.10.2020 | 30,02 | 30,24 | 29,73 | 30,09 | 1,47% | - |
19.10.2020 | 30,21 | 30,40 | 29,37 | 29,66 | -2,95% | - |
16.10.2020 | 30,47 | 31,08 | 30,35 | 30,56 | -1,18% | - |
15.10.2020 | 30,68 | 31,32 | 30,67 | 30,92 | 0,73% | - |
14.10.2020 | 31,10 | 31,12 | 30,32 | 30,70 | -0,78% | - |
13.10.2020 | 31,09 | 31,24 | 30,37 | 30,94 | -1,21% | - |
12.10.2020 | 31,33 | 31,62 | 31,16 | 31,32 | 0,85% | - |
09.10.2020 | 31,55 | 31,55 | 30,92 | 31,05 | -1,76% | - |
08.10.2020 | 31,56 | 31,94 | 31,39 | 31,61 | 1,01% | - |
07.10.2020 | 31,76 | 31,81 | 31,22 | 31,29 | -1,39% | - |
06.10.2020 | 31,52 | 32,29 | 31,33 | 31,73 | 0,30% | - |
05.10.2020 | 31,30 | 31,76 | 31,05 | 31,64 | -0,36% | - |