Deutsche Märkte öffnen in 6 Stunden 36 Minuten

Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,23+0,24 (+0,80%)
Börsenschluss: 04:00PM EST
30,50 +0,27 (+0,89%)
Nachbörse: 07:48PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202229,9330,4829,7930,2330,231.935.100
01. Dez. 202230,4330,7729,9529,9929,991.793.700
30. Nov. 202230,0630,2929,3630,2830,283.258.500
29. Nov. 202229,7730,2429,7230,0830,082.649.900
28. Nov. 202230,5230,8129,5129,6229,622.220.200
25. Nov. 202230,6630,9130,3930,7030,70737.000
23. Nov. 202230,8031,0530,3830,5630,561.472.700
22. Nov. 202231,0031,3530,7730,9830,981.350.700
21. Nov. 202230,3030,9130,2830,9030,901.173.300
18. Nov. 202230,4930,6729,9530,3130,311.368.300
17. Nov. 202229,7930,3729,6530,3130,311.795.900
16. Nov. 202231,0631,2929,8529,9929,992.570.700
15. Nov. 202232,5732,5731,0631,1931,192.112.500
14. Nov. 202231,5432,0231,1531,7831,782.063.400
11. Nov. 202232,1032,4831,6732,2332,231.582.500
10. Nov. 202231,7332,3031,3731,9931,992.848.500
09. Nov. 202230,8731,8730,7930,9930,991.856.900
08. Nov. 202232,6132,7030,5730,8730,874.351.500
07. Nov. 202232,5333,0232,3232,6632,661.357.000
04. Nov. 202231,6532,8731,5032,3732,372.105.500
03. Nov. 202230,6031,9929,1431,4731,474.690.600
02. Nov. 202231,6231,8031,0431,1831,182.194.800
01. Nov. 202231,9432,0631,5331,8731,871.543.400
31. Okt. 202231,4531,8331,2031,7831,781.848.600
31. Okt. 20220.67 Dividende
28. Okt. 202231,8432,3231,7132,2731,601.549.500
27. Okt. 202231,6632,1231,4731,8731,211.588.800
26. Okt. 202231,4631,5531,0731,3630,711.713.700
25. Okt. 202231,0331,5930,7731,2830,632.046.700
24. Okt. 202230,8731,2930,5431,0330,392.194.100
21. Okt. 202230,3630,7829,8730,6530,011.658.700
20. Okt. 202230,1330,4529,9830,3629,731.487.900
19. Okt. 202230,2930,5929,9329,9829,361.726.900
18. Okt. 202231,0131,4430,1630,5129,882.520.500
17. Okt. 202230,6931,1530,5030,7730,132.359.500
14. Okt. 202230,7030,7229,7630,2729,642.830.900
13. Okt. 202228,9430,5128,6730,4029,772.227.200
12. Okt. 202229,4629,4829,0129,2728,661.805.100
11. Okt. 202229,4329,6228,9329,5728,963.203.300
10. Okt. 202229,0929,6228,8629,4328,822.186.400
07. Okt. 202229,5730,0429,1729,4128,802.329.700
06. Okt. 202230,2130,4829,6029,6829,061.708.600
05. Okt. 202230,2830,3029,3430,2129,581.646.100
04. Okt. 202230,0030,7529,9630,6229,982.198.800
03. Okt. 202229,7529,9729,0829,6129,002.097.000
30. Sept. 202229,0829,6828,8829,4928,882.523.400
29. Sept. 202229,5829,5828,0828,7828,182.648.500
28. Sept. 202228,9829,9628,6429,7529,132.274.200
27. Sept. 202229,1529,3428,2828,6428,053.417.100
26. Sept. 202229,8629,8628,5228,8928,294.519.300
23. Sept. 202230,4430,7629,7630,0929,472.754.400
22. Sept. 202231,5131,5430,6030,7730,131.452.100
21. Sept. 202232,0132,3631,5131,5230,871.867.800
20. Sept. 202231,3032,2031,0631,7631,104.045.800
19. Sept. 202230,7931,7230,7031,7031,041.780.100
16. Sept. 202230,3631,0929,9231,0730,423.456.300
15. Sept. 202230,4031,0030,2730,4429,811.695.000
14. Sept. 202231,7631,8429,9030,3129,684.539.100
13. Sept. 202232,6532,7631,7831,9731,311.168.700
12. Sept. 202232,7933,1632,7532,9032,221.333.500
09. Sept. 202232,4232,8132,2032,6832,00947.800
08. Sept. 202232,2832,5232,0832,3531,681.005.500
07. Sept. 202231,9932,4631,8132,4231,751.048.800
06. Sept. 202232,4032,4731,8632,0331,361.127.200
02. Sept. 202232,7032,9432,2432,2831,611.091.400
01. Sept. 202232,4032,5832,1132,4531,781.178.200
31. Aug. 202232,5032,7632,4632,6631,981.638.200
30. Aug. 202232,8832,9732,2832,3231,651.153.100
29. Aug. 202232,5732,9332,4432,7432,061.031.700
26. Aug. 202233,1933,2832,6532,8032,121.517.200
25. Aug. 202232,7833,0432,7233,0332,34983.600
24. Aug. 202232,5032,6432,2732,5231,841.342.600
23. Aug. 202232,7132,8632,3532,4931,821.418.300
22. Aug. 202233,0033,1232,6432,7932,111.516.700
19. Aug. 202233,0433,4932,9833,3432,651.500.600
18. Aug. 202233,4233,6033,1533,2832,591.155.000
17. Aug. 202233,0133,4632,9233,3732,681.259.300
16. Aug. 202233,4233,6533,2133,3732,681.489.700
15. Aug. 202233,5433,6733,2233,5432,841.410.600
12. Aug. 202233,3533,7133,2233,5632,861.404.500
11. Aug. 202233,4433,6833,0533,1032,411.874.000
10. Aug. 202233,4633,5933,2233,2332,541.524.400
09. Aug. 202233,0033,2432,8633,1832,491.571.900
08. Aug. 202232,3333,0732,2532,9032,222.043.400
05. Aug. 202231,6732,0331,4231,9931,332.116.500
04. Aug. 202232,0632,1731,2731,3630,711.566.500
03. Aug. 202231,9732,7531,8332,0531,383.515.100
02. Aug. 202230,0031,8330,0031,5730,913.359.800
01. Aug. 202231,0731,7230,9531,3830,732.779.700
29. Juli 202230,7631,1330,4331,0030,361.782.400
29. Juli 20220.67 Dividende
28. Juli 202231,3231,5030,9731,4830,171.976.700
27. Juli 202230,9731,2430,7531,2029,901.367.500
26. Juli 202230,9831,1630,9431,0129,721.717.500
25. Juli 202230,7531,0930,7030,9829,691.959.600
22. Juli 202230,5030,8730,4330,6829,401.414.200
21. Juli 202230,2230,4229,6930,4029,141.528.700
20. Juli 202230,8030,9130,4030,4029,141.600.500
19. Juli 202230,5730,9130,4530,8429,561.516.200
18. Juli 202230,5030,7730,2530,3229,061.452.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...