Omega Healthcare Investors Inc.
[WKN: 890454 | ISIN: US6819361006]
Aktienkurse
30,831$
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid: Ask:

Aktienkurse zur Omega Healthcare Investors Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.03.2024 30,76 31,07 30,70 30,83 0,23% 1.519.590,00
15.03.2024 30,60 31,00 30,57 30,76 -0,39% 3.048.356,00
14.03.2024 30,94 30,99 30,65 30,88 -0,48% 1.113.156,00
13.03.2024 31,08 31,55 31,02 31,03 -0,10% 1.971.609,00
12.03.2024 30,82 31,21 30,78 31,06 0,45% 1.044.410,00
11.03.2024 30,70 31,08 30,69 30,92 0,59% 1.011.350,00
08.03.2024 30,75 30,90 30,64 30,74 0,49% 1.190.925,00
07.03.2024 31,02 31,13 30,51 30,59 -1,10% 1.248.936,00
06.03.2024 30,96 31,06 30,49 30,93 0,10% 1.899.527,00
05.03.2024 31,42 31,50 30,84 30,90 -1,87% 1.398.144,00
04.03.2024 31,00 31,56 30,89 31,49 1,58% 1.592.463,00
01.03.2024 31,08 31,34 30,77 31,00 -0,39% 1.566.953,00
29.02.2024 31,62 31,78 31,06 31,12 -1,30% 2.323.054,00
28.02.2024 31,12 31,56 30,92 31,53 0,90% 2.283.700,00
27.02.2024 31,32 31,41 30,97 31,25 0,06% 2.033.520,00
26.02.2024 31,37 31,46 31,03 31,23 0,35% 1.464.434,00
23.02.2024 31,38 31,45 31,10 31,12 -0,70% 925.308,00
22.02.2024 31,23 31,44 30,99 31,34 0,22% 1.046.187,00
21.02.2024 31,42 31,65 31,23 31,27 -0,26% 1.491.022,00
20.02.2024 30,84 31,42 30,79 31,35 1,29% 1.980.828,00
16.02.2024 30,64 31,17 30,38 30,95 0,58% 2.520.041,00
15.02.2024 30,97 31,09 30,46 30,77 -0,49% 1.949.937,00
14.02.2024 31,00 31,27 30,87 30,92 0,36% 1.998.303,00
13.02.2024 30,38 30,92 30,25 30,81 -0,06% 2.713.087,00
12.02.2024 30,71 31,02 30,32 30,83 -0,36% 2.491.515,00
09.02.2024 29,86 30,96 29,60 30,94 3,44% 4.569.728,00
08.02.2024 29,17 30,20 29,17 29,91 6,48% 4.418.942,00
07.02.2024 27,96 28,29 27,74 28,09 0,43% 3.400.524,00
06.02.2024 27,95 28,34 27,86 27,97 0,14% 2.476.566,00
05.02.2024 27,92 28,10 27,53 27,93 -0,96% 2.889.969,00
02.02.2024 28,73 28,74 27,94 28,20 -4,47% 3.017.822,00
01.02.2024 29,00 29,56 28,68 29,52 1,79% 3.104.456,00
31.01.2024 29,55 29,75 28,89 29,00 -1,06% 1.988.319,00
30.01.2024 29,39 29,54 29,17 29,31 0,03% 1.893.432,00
29.01.2024 29,05 29,34 29,00 29,30 0,93% 1.929.355,00
26.01.2024 29,04 29,19 28,83 29,03 0,42% 1.860.612,00
25.01.2024 29,10 29,15 28,80 28,91 0,45% 1.725.192,00
24.01.2024 29,90 29,92 28,70 28,78 -2,90% 2.177.017,00
23.01.2024 29,90 29,97 29,50 29,64 -0,60% 1.304.701,00
22.01.2024 29,77 30,06 29,61 29,82 0,47% 1.294.959,00
19.01.2024 29,50 29,73 29,17 29,68 0,92% 1.760.480,00
18.01.2024 29,50 29,62 29,20 29,41 -0,44% 1.604.378,00
17.01.2024 30,00 30,17 29,18 29,54 -2,19% 1.997.668,00
16.01.2024 30,15 30,59 30,01 30,20 -1,44% 1.674.656,00
12.01.2024 30,83 31,06 30,61 30,64 0,43% 2.031.872,00
11.01.2024 30,34 30,59 30,18 30,51 0,10% 1.370.976,00
10.01.2024 30,21 30,54 30,10 30,48 1,23% 1.409.150,00
09.01.2024 30,60 30,60 30,10 30,11 -1,95% 1.975.849,00
08.01.2024 30,38 30,72 30,29 30,71 1,09% 1.081.584,00
05.01.2024 30,39 30,51 30,22 30,38 -0,43% 1.683.143,00
04.01.2024 30,60 30,65 30,29 30,51 -0,03% 1.321.940,00
03.01.2024 30,80 30,82 30,47 30,52 -1,07% 1.417.504,00
02.01.2024 30,48 30,87 30,45 30,85 0,62% 1.611.586,00
29.12.2023 30,90 31,00 30,64 30,66 -1,29% 1.376.593,00
28.12.2023 30,70 31,14 30,70 31,06 0,88% 1.380.045,00
27.12.2023 30,54 30,93 30,31 30,79 1,05% 1.505.833,00
26.12.2023 30,60 30,70 30,39 30,47 -0,75% 1.033.377,00
22.12.2023 30,89 31,03 30,64 30,70 -0,07% 1.140.484,00
21.12.2023 30,90 30,99 30,42 30,72 -0,13% 1.388.783,00
20.12.2023 30,98 31,21 30,75 30,76 -1,00% 1.247.975,00
19.12.2023 31,00 31,41 30,86 31,07 0,19% 2.021.770,00
18.12.2023 30,90 31,14 30,63 31,01 0,62% 2.499.209,00
15.12.2023 31,09 31,44 30,46 30,82 -1,25% 4.979.247,00
14.12.2023 31,80 31,80 30,94 31,21 -0,19% 2.698.938,00
13.12.2023 30,95 31,34 30,62 31,27 1,03% 4.238.584,00
12.12.2023 30,88 31,15 30,69 30,95 0,29% 1.723.075,00
11.12.2023 30,42 31,15 30,37 30,86 1,11% 2.080.061,00
08.12.2023 30,41 30,62 30,18 30,52 -0,03% 1.544.590,00
07.12.2023 30,40 30,68 30,28 30,53 0,43% 2.533.593,00
06.12.2023 30,96 31,07 30,39 30,40 -1,94% 2.408.948,00
05.12.2023 31,52 31,52 30,89 31,00 -1,68% 2.473.703,00
04.12.2023 31,66 31,82 31,23 31,53 -1,84% 3.592.540,00
01.12.2023 31,79 32,19 31,61 32,12 1,17% 2.764.180,00
30.11.2023 31,27 31,82 31,16 31,75 1,70% 2.896.012,00
29.11.2023 31,88 32,04 31,09 31,22 -1,67% 2.938.232,00
28.11.2023 31,85 32,01 31,68 31,75 -0,72% 1.734.221,00
27.11.2023 31,99 32,17 31,88 31,98 -0,16% 1.837.835,00
24.11.2023 31,82 32,12 31,66 32,03 0,85% 560.701,00
22.11.2023 32,13 32,20 31,59 31,76 -0,31% 889.557,00
21.11.2023 31,98 32,13 31,67 31,86 -0,62% 1.229.035,00
20.11.2023 31,46 32,13 31,42 32,06 1,39% 1.332.552,00
17.11.2023 31,91 31,99 31,50 31,62 -0,25% 1.241.009,00
16.11.2023 31,62 31,95 31,55 31,70 0,70% 1.514.689,00
15.11.2023 31,63 31,78 31,30 31,48 -0,44% 1.743.547,00
14.11.2023 31,93 32,26 31,59 31,62 0,64% 2.040.169,00
13.11.2023 31,52 31,91 31,33 31,42 -1,01% 1.427.003,00
10.11.2023 31,11 31,87 30,98 31,74 2,72% 1.677.114,00
09.11.2023 30,89 31,28 30,76 30,90 0,03% 1.752.745,00
08.11.2023 31,20 31,32 30,76 30,89 -1,31% 2.275.950,00
07.11.2023 31,48 31,48 30,87 31,30 -0,79% 2.125.190,00
06.11.2023 31,20 31,59 30,72 31,55 0,10% 3.385.798,00
03.11.2023 33,50 33,65 31,37 31,52 -6,55% 5.549.045,00
02.11.2023 33,55 33,84 33,51 33,73 1,47% 1.983.160,00
01.11.2023 33,19 33,50 32,78 33,24 0,42% 2.760.813,00
31.10.2023 32,88 33,28 32,73 33,10 1,41% 1.933.415,00
30.10.2023 32,50 32,86 32,41 32,64 -0,94% 1.790.490,00
27.10.2023 33,66 33,73 32,72 32,95 -2,37% 1.892.569,00
26.10.2023 33,71 34,14 33,71 33,75 0,51% 2.045.935,00
25.10.2023 33,71 33,78 33,44 33,58 -0,47% 1.725.465,00
24.10.2023 33,51 34,08 33,51 33,74 1,41% 1.640.769,00