Deutsche Märkte schließen in 3 Stunden 35 Minuten

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,38-0,06 (-0,20%)
Börsenschluss: 04:00PM EST
29,64 +0,26 (+0,88%)
Vorbörslich: 07:46AM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023------
01. Feb. 202329,4029,5828,7629,3829,382.674.000
31. Jan. 202329,1729,4828,9329,4429,442.866.900
30. Jan. 202329,0029,3028,9329,0929,092.001.300
27. Jan. 202328,6629,1128,4529,0629,061.926.300
26. Jan. 202328,3428,7028,2328,6528,651.258.700
25. Jan. 202328,6328,7828,1228,2228,222.137.400
24. Jan. 202328,7931,2628,0628,8328,831.927.600
23. Jan. 202328,2528,9328,1528,7028,701.910.000
20. Jan. 202328,0428,2027,8528,2028,201.817.900
19. Jan. 202328,1528,2527,8628,0228,021.430.100
18. Jan. 202328,4228,5827,9828,1828,181.523.000
17. Jan. 202328,2528,5928,0828,3428,342.542.800
13. Jan. 202327,7628,2827,7628,1028,102.312.000
12. Jan. 202327,8228,1227,6628,0228,022.423.500
11. Jan. 202327,2128,2327,1327,8327,834.245.400
10. Jan. 202327,4127,5026,1326,9526,959.245.400
09. Jan. 202328,2928,5428,1828,2728,271.600.700
06. Jan. 202328,4128,7428,2828,6628,661.233.400
05. Jan. 202328,1428,4627,9728,2828,282.253.800
04. Jan. 202328,1528,5528,0328,2828,281.884.700
03. Jan. 202327,7828,2027,6627,9627,962.304.900
30. Dez. 202227,7828,0927,6327,9527,951.394.000
29. Dez. 202227,8027,9527,6527,8927,891.545.200
28. Dez. 202228,2128,3127,4827,6727,671.910.300
27. Dez. 202228,3428,3628,0728,2028,201.163.800
23. Dez. 202228,1028,4527,9928,3828,38997.100
22. Dez. 202227,9728,1627,4128,1028,101.610.000
21. Dez. 202228,3228,6728,1228,1928,191.590.100
20. Dez. 202227,8928,4227,7828,0628,061.468.000
19. Dez. 202228,6628,7427,6228,0128,012.314.300
16. Dez. 202228,9028,9828,4428,6428,645.052.500
15. Dez. 202229,2229,4728,8929,2729,271.756.500
14. Dez. 202229,4529,8029,2929,4429,441.807.200
13. Dez. 202230,1830,3429,1829,4129,412.439.600
12. Dez. 202229,8529,8829,1429,5729,571.837.000
09. Dez. 202229,8930,0629,7229,8129,811.231.000
08. Dez. 202229,4030,0129,3329,9129,911.415.400
07. Dez. 202229,7829,9429,2029,2429,241.518.000
06. Dez. 202229,8429,9929,5729,9429,941.792.500
05. Dez. 202229,9629,9929,3829,6429,642.426.700
02. Dez. 202229,9330,4829,7930,2330,231.935.100
01. Dez. 202230,4330,7729,9529,9929,991.793.700
30. Nov. 202230,0630,2929,3630,2830,283.259.100
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. 202231,6532,8731,5032,3732,372.105.800
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
28. Okt. 202231,8432,3231,7132,2732,271.549.500
27. Okt. 202231,6632,1231,4731,8731,871.588.800
26. Okt. 202231,4631,5531,0731,3631,361.713.700
25. Okt. 202231,0331,5930,7731,2831,282.046.700
24. Okt. 202230,8731,2930,5431,0331,032.194.100
21. Okt. 202230,3630,7829,8730,6530,651.658.700
20. Okt. 202230,1330,4529,9830,3630,361.487.900
19. Okt. 202230,2930,5929,9329,9829,981.726.900
18. Okt. 202231,0131,4430,1630,5130,512.520.500
17. Okt. 202230,6931,1530,5030,7730,772.359.500
14. Okt. 202230,7030,7229,7630,2730,272.830.900
13. Okt. 202228,9430,5128,6730,4030,402.227.200
12. Okt. 202229,4629,4829,0129,2729,271.805.100
11. Okt. 202229,4329,6228,9329,5729,573.203.300
10. Okt. 202229,0929,6228,8629,4329,432.186.400
07. Okt. 202229,5730,0429,1729,4129,412.329.700
06. Okt. 202230,2130,4829,6029,6829,681.708.600
05. Okt. 202230,2830,3029,3430,2130,211.646.100
04. Okt. 202230,0030,7529,9630,6230,622.198.800
03. Okt. 202229,7529,9729,0829,6129,612.097.000
30. Sept. 202229,0829,6828,8829,4929,492.523.400
29. Sept. 202229,5829,5828,0828,7828,782.648.500
28. Sept. 202228,9829,9628,6429,7529,752.274.200
27. Sept. 202229,1529,3428,2828,6428,643.417.100
26. Sept. 202229,8629,8628,5228,8928,894.519.300
23. Sept. 202230,4430,7629,7630,0930,092.754.400
22. Sept. 202231,5131,5430,6030,7730,771.452.100
21. Sept. 202232,0132,3631,5131,5231,521.867.800
20. Sept. 202231,3032,2031,0631,7631,764.045.800
19. Sept. 202230,7931,7230,7031,7031,701.780.100
16. Sept. 202230,3631,0929,9231,0731,073.456.300
15. Sept. 202230,4031,0030,2730,4430,441.695.000
14. Sept. 202231,7631,8429,9030,3130,314.539.100
13. Sept. 202232,6532,7631,7831,9731,971.168.700
12. Sept. 202232,7933,1632,7532,9032,901.333.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...