31,135$
0,76%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,96 | 31,51 | 30,78 | 31,09 | 0,61% | 1.563.431,00 |
| 25.04.2024 | 30,53 | 31,03 | 30,51 | 30,90 | 0,72% | 1.506.019,00 |
| 24.04.2024 | 30,51 | 30,78 | 30,39 | 30,68 | -0,03% | 1.011.999,00 |
| 23.04.2024 | 30,35 | 30,70 | 30,30 | 30,69 | 1,42% | 1.604.315,00 |
| 22.04.2024 | 30,57 | 30,62 | 29,66 | 30,26 | -0,53% | 2.521.549,00 |
| 19.04.2024 | 30,00 | 30,52 | 30,00 | 30,42 | 1,47% | 1.141.441,00 |
| 18.04.2024 | 30,05 | 30,12 | 29,85 | 29,98 | 0,07% | 1.441.854,00 |
| 17.04.2024 | 30,23 | 30,31 | 29,88 | 29,96 | -0,50% | 1.733.855,00 |
| 16.04.2024 | 30,26 | 30,28 | 30,03 | 30,11 | -0,73% | 950.073,00 |
| 15.04.2024 | 30,71 | 30,71 | 30,18 | 30,33 | -0,56% | 1.113.022,00 |
| 12.04.2024 | 30,65 | 30,77 | 30,29 | 30,50 | -0,59% | 1.158.838,00 |
| 11.04.2024 | 30,82 | 30,90 | 30,55 | 30,68 | -0,39% | 1.104.400,00 |
| 10.04.2024 | 31,50 | 31,53 | 30,58 | 30,80 | -3,33% | 1.260.291,00 |
| 09.04.2024 | 31,93 | 32,00 | 31,63 | 31,86 | -0,41% | 986.546,00 |
| 08.04.2024 | 31,85 | 32,00 | 31,69 | 31,99 | 0,13% | 1.127.121,00 |
| 05.04.2024 | 31,17 | 31,99 | 31,15 | 31,95 | 2,37% | 1.474.034,00 |
| 04.04.2024 | 31,42 | 31,63 | 31,09 | 31,21 | -0,10% | 1.057.192,00 |
| 03.04.2024 | 31,05 | 31,57 | 30,96 | 31,24 | 0,51% | 1.101.663,00 |
| 02.04.2024 | 31,67 | 31,78 | 30,99 | 31,08 | -2,33% | 1.874.724,00 |
| 01.04.2024 | 31,71 | 31,92 | 31,44 | 31,82 | 0,47% | 1.264.866,00 |
| 28.03.2024 | 31,06 | 31,70 | 31,03 | 31,67 | 2,00% | 1.694.681,00 |
| 27.03.2024 | 31,09 | 31,34 | 30,85 | 31,05 | 0,78% | 1.422.472,00 |
| 26.03.2024 | 30,98 | 31,02 | 30,81 | 30,81 | -0,58% | 1.245.431,00 |
| 25.03.2024 | 31,06 | 31,12 | 30,85 | 30,99 | 0,03% | 1.227.248,00 |
| 22.03.2024 | 31,42 | 31,52 | 30,84 | 30,98 | -0,77% | 2.386.299,00 |
| 21.03.2024 | 31,27 | 31,34 | 30,83 | 31,22 | 0,03% | 1.272.685,00 |
| 20.03.2024 | 30,87 | 31,23 | 30,73 | 31,21 | 0,81% | 1.192.737,00 |
| 19.03.2024 | 30,80 | 31,16 | 30,80 | 30,96 | 0,42% | 1.284.315,00 |
| 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 |