28,500€
0,71%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 28,35 | 28,55 | 28,35 | 28,55 | -0,70% | - |
18.03.2024 | 28,33 | 28,75 | 28,08 | 28,75 | 1,23% | 801,00 |
15.03.2024 | 28,33 | 28,55 | 28,03 | 28,40 | -0,44% | - |
14.03.2024 | 28,38 | 28,60 | 28,03 | 28,53 | -0,17% | - |
13.03.2024 | 28,40 | 28,98 | 28,23 | 28,58 | 1,51% | - |
12.03.2024 | 28,25 | 28,73 | 28,10 | 28,15 | -0,44% | 8,00 |
11.03.2024 | 28,03 | 28,53 | 27,88 | 28,28 | 0,62% | - |
08.03.2024 | 28,00 | 28,33 | 27,88 | 28,10 | 0,54% | - |
07.03.2024 | 28,35 | 28,90 | 27,75 | 27,95 | -1,50% | 21,00 |
06.03.2024 | 28,40 | 28,70 | 27,88 | 28,38 | -0,35% | - |
05.03.2024 | 29,03 | 29,08 | 28,28 | 28,48 | -1,81% | 1.690,00 |
04.03.2024 | 28,55 | 29,18 | 28,38 | 29,00 | 1,40% | 240,00 |
01.03.2024 | 28,85 | 29,15 | 28,28 | 28,60 | -0,61% | 60,00 |
29.02.2024 | 29,10 | 29,43 | 28,63 | 28,78 | -1,12% | 30,00 |
28.02.2024 | 28,65 | 29,23 | 28,48 | 29,10 | 1,04% | - |
27.02.2024 | 28,65 | 29,13 | 28,53 | 28,80 | 0,09% | 7.319,00 |
26.02.2024 | 28,35 | 29,13 | 28,33 | 28,78 | 0,09% | - |
23.02.2024 | 28,90 | 29,18 | 28,63 | 28,75 | -0,69% | 150,00 |
22.02.2024 | 28,85 | 29,18 | 28,53 | 28,95 | 0,17% | 365,00 |
21.02.2024 | 28,85 | 29,38 | 28,78 | 28,90 | -0,34% | - |
20.02.2024 | 28,60 | 29,15 | 28,35 | 29,00 | 1,31% | - |
19.02.2024 | 28,63 | 28,63 | 28,50 | 28,63 | -0,35% | 566,00 |
16.02.2024 | 28,45 | 29,03 | 28,15 | 28,73 | 0,52% | 166,00 |
15.02.2024 | 28,88 | 28,98 | 28,18 | 28,58 | -0,87% | - |
14.02.2024 | 28,43 | 29,28 | 28,23 | 28,83 | 0,17% | 100,00 |
13.02.2024 | 28,40 | 28,98 | 28,13 | 28,78 | 0,52% | 450,00 |
12.02.2024 | 28,65 | 28,93 | 28,03 | 28,63 | -0,17% | 141,00 |
09.02.2024 | 27,65 | 28,78 | 27,33 | 28,68 | 3,33% | - |
08.02.2024 | 26,23 | 28,15 | 26,20 | 27,75 | 6,42% | - |
07.02.2024 | 25,98 | 26,38 | 25,63 | 26,08 | 0,38% | 400,00 |
06.02.2024 | 26,00 | 26,48 | 25,83 | 25,98 | -0,19% | - |
05.02.2024 | 26,13 | 26,28 | 25,53 | 26,03 | -0,38% | 2.205,00 |
02.02.2024 | 26,65 | 26,78 | 25,78 | 26,13 | -3,78% | 240,00 |
01.02.2024 | 26,95 | 27,43 | 26,38 | 27,15 | 1,12% | 900,00 |
31.01.2024 | 27,05 | 27,43 | 26,63 | 26,85 | -0,65% | 1.650,00 |
30.01.2024 | 27,13 | 27,43 | 26,78 | 27,03 | -0,09% | - |
29.01.2024 | 26,75 | 27,30 | 26,73 | 27,05 | 1,22% | - |
26.01.2024 | 26,58 | 26,98 | 26,43 | 26,73 | 0,09% | - |
25.01.2024 | 26,45 | 26,95 | 26,35 | 26,70 | 0,95% | 20,00 |
24.01.2024 | 27,38 | 27,38 | 26,30 | 26,45 | -3,20% | 412,00 |
23.01.2024 | 27,38 | 27,60 | 27,13 | 27,33 | -0,27% | - |
22.01.2024 | 27,40 | 27,73 | 27,05 | 27,40 | 0,55% | 2.580,00 |
19.01.2024 | 26,98 | 27,38 | 26,68 | 27,25 | 0,74% | 400,00 |
18.01.2024 | 27,08 | 27,58 | 26,78 | 27,05 | -0,37% | - |
17.01.2024 | 27,65 | 27,88 | 26,78 | 27,15 | -2,34% | 475,00 |
16.01.2024 | 27,85 | 28,23 | 27,48 | 27,80 | -0,63% | 435,00 |
15.01.2024 | 27,95 | 28,05 | 27,95 | 27,98 | 0,00% | - |
12.01.2024 | 27,80 | 28,43 | 27,75 | 27,98 | 0,63% | 1.160,00 |
11.01.2024 | 27,80 | 27,98 | 27,43 | 27,80 | 0,00% | 33,00 |
10.01.2024 | 27,68 | 27,98 | 27,40 | 27,80 | 0,91% | - |
09.01.2024 | 27,85 | 28,38 | 27,43 | 27,55 | -1,69% | - |
08.01.2024 | 27,75 | 28,15 | 27,55 | 28,03 | 0,90% | - |
05.01.2024 | 27,90 | 27,98 | 27,48 | 27,78 | -0,36% | 28,00 |
04.01.2024 | 28,00 | 28,23 | 27,58 | 27,88 | -0,27% | - |
03.01.2024 | 28,20 | 28,35 | 27,83 | 27,95 | -0,80% | 4.300,00 |
02.01.2024 | 27,78 | 28,33 | 27,70 | 28,18 | 0,54% | 290,00 |
29.12.2023 | 28,03 | 28,10 | 27,73 | 28,03 | -0,18% | - |
28.12.2023 | 27,68 | 28,18 | 27,58 | 28,08 | 1,26% | - |
27.12.2023 | 27,60 | 27,98 | 27,23 | 27,73 | -0,54% | - |
22.12.2023 | 27,88 | 28,28 | 27,38 | 27,88 | -0,18% | 2.171,00 |
21.12.2023 | 28,15 | 28,28 | 27,58 | 27,93 | -0,71% | 63,00 |
20.12.2023 | 28,45 | 28,58 | 28,03 | 28,13 | -0,18% | 570,00 |
19.12.2023 | 28,35 | 28,73 | 28,15 | 28,18 | -0,62% | 167,00 |
18.12.2023 | 28,38 | 28,63 | 27,93 | 28,35 | 0,18% | - |
15.12.2023 | 28,43 | 28,88 | 27,88 | 28,30 | -0,35% | - |
14.12.2023 | 28,55 | 28,95 | 28,03 | 28,40 | -1,13% | - |
13.12.2023 | 28,55 | 28,93 | 28,25 | 28,73 | 0,17% | 248,00 |
12.12.2023 | 28,65 | 29,00 | 28,38 | 28,68 | 0,00% | 1.899,00 |
11.12.2023 | 28,20 | 29,08 | 28,13 | 28,68 | 1,15% | - |
08.12.2023 | 28,25 | 28,58 | 27,93 | 28,35 | -0,26% | 21,00 |
07.12.2023 | 28,15 | 28,53 | 28,00 | 28,43 | 0,62% | 750,00 |
06.12.2023 | 28,78 | 28,88 | 28,13 | 28,25 | -2,42% | 70,00 |
05.12.2023 | 28,95 | 29,13 | 28,43 | 28,95 | -0,52% | - |
04.12.2023 | 29,50 | 29,68 | 28,73 | 29,10 | -1,44% | 140,00 |
01.12.2023 | 29,15 | 29,70 | 28,93 | 29,53 | 1,20% | - |
30.11.2023 | 28,50 | 29,35 | 28,48 | 29,18 | 2,55% | 66,00 |
29.11.2023 | 29,08 | 29,23 | 28,23 | 28,45 | -1,56% | 926,00 |
28.11.2023 | 29,15 | 29,30 | 28,73 | 28,90 | -1,45% | 1.050,00 |
27.11.2023 | 29,28 | 29,55 | 29,00 | 29,33 | -0,76% | 104,00 |
24.11.2023 | 29,18 | 29,55 | 28,88 | 29,55 | 1,29% | - |
23.11.2023 | 29,18 | 29,38 | 29,10 | 29,18 | 0,00% | 2.175,00 |
22.11.2023 | 29,25 | 29,78 | 28,90 | 29,18 | -0,09% | - |
21.11.2023 | 29,05 | 29,65 | 28,90 | 29,20 | -0,34% | 250,00 |
20.11.2023 | 28,95 | 29,50 | 28,63 | 29,30 | 1,03% | 108,00 |
17.11.2023 | 29,23 | 29,55 | 28,83 | 29,00 | -0,77% | 350,00 |
16.11.2023 | 29,00 | 29,50 | 28,93 | 29,23 | 0,69% | - |
15.11.2023 | 29,15 | 29,43 | 28,73 | 29,03 | -0,09% | - |
14.11.2023 | 29,15 | 29,83 | 28,93 | 29,05 | -1,11% | - |
13.11.2023 | 29,58 | 30,00 | 29,23 | 29,38 | -1,01% | 138,00 |
10.11.2023 | 29,00 | 29,95 | 28,78 | 29,68 | 2,42% | - |
09.11.2023 | 28,85 | 29,33 | 28,60 | 28,98 | 0,43% | 40,00 |
08.11.2023 | 29,05 | 29,65 | 28,63 | 28,85 | -1,20% | - |
07.11.2023 | 29,20 | 29,85 | 28,78 | 29,20 | -0,76% | 1.200,00 |
06.11.2023 | 29,40 | 29,58 | 28,53 | 29,43 | -0,93% | 100,00 |
03.11.2023 | 31,63 | 31,73 | 29,13 | 29,70 | -6,01% | 306,00 |
02.11.2023 | 31,35 | 31,95 | 30,98 | 31,60 | 0,72% | 1.400,00 |
01.11.2023 | 31,15 | 31,90 | 31,00 | 31,38 | 0,80% | - |
31.10.2023 | 30,73 | 31,55 | 30,63 | 31,13 | 0,89% | 150,00 |
30.10.2023 | 30,63 | 31,10 | 30,40 | 30,85 | -0,80% | - |
27.10.2023 | 32,03 | 32,15 | 30,85 | 31,10 | -2,81% | 90,00 |