Deutsche Märkte geschlossen

Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,79+1,15 (+4,02%)
Ab 01:09PM EDT. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202228,9829,8328,6629,7929,791.004.434
27. Sept. 202229,1529,3428,2828,6428,643.417.100
26. Sept. 202229,8629,8628,5228,8928,894.519.300
23. Sept. 202230,4430,7629,7630,0930,092.753.900
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. 202230,3631,0929,9231,0731,073.455.800
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
09. Sept. 202232,4232,8132,2032,6832,68947.800
08. Sept. 202232,2832,5232,0832,3532,351.005.500
07. Sept. 202231,9932,4631,8132,4232,421.048.800
06. Sept. 202232,4032,4731,8632,0332,031.127.200
02. Sept. 202232,7032,9432,2432,2832,281.091.400
01. Sept. 202232,4032,5832,1132,4532,451.178.200
31. Aug. 202232,5032,7632,4632,6632,661.638.200
30. Aug. 202232,8832,9732,2832,3232,321.153.100
29. Aug. 202232,5732,9332,4432,7432,741.031.700
26. Aug. 202233,1933,2832,6532,8032,801.517.200
25. Aug. 202232,7833,0432,7233,0333,03983.600
24. Aug. 202232,5032,6432,2732,5232,521.342.600
23. Aug. 202232,7132,8632,3532,4932,491.418.300
22. Aug. 202233,0033,1232,6432,7932,791.516.700
19. Aug. 202233,0433,4932,9833,3433,341.500.600
18. Aug. 202233,4233,6033,1533,2833,281.155.000
17. Aug. 202233,0133,4632,9233,3733,371.259.300
16. Aug. 202233,4233,6533,2133,3733,371.489.700
15. Aug. 202233,5433,6733,2233,5433,541.410.600
12. Aug. 202233,3533,7133,2233,5633,561.404.500
11. Aug. 202233,4433,6833,0533,1033,101.874.000
10. Aug. 202233,4633,5933,2233,2333,231.524.400
09. Aug. 202233,0033,2432,8633,1833,181.571.900
08. Aug. 202232,3333,0732,2532,9032,902.043.400
05. Aug. 202231,6732,0331,4231,9931,992.116.500
04. Aug. 202232,0632,1731,2731,3631,361.566.500
03. Aug. 202231,9732,7531,8332,0532,053.515.100
02. Aug. 202230,0031,8330,0031,5731,573.359.800
01. Aug. 202231,0731,7230,9531,3831,382.779.700
29. Juli 202230,7631,1330,4331,0031,001.782.400
29. Juli 20220.67 Dividende
28. Juli 202231,3231,5030,9731,4830,811.976.700
27. Juli 202230,9731,2430,7531,2030,541.367.500
26. Juli 202230,9831,1630,9431,0130,351.717.500
25. Juli 202230,7531,0930,7030,9830,321.959.600
22. Juli 202230,5030,8730,4330,6830,031.414.200
21. Juli 202230,2230,4229,6930,4029,751.528.700
20. Juli 202230,8030,9130,4030,4029,751.600.500
19. Juli 202230,5730,9130,4530,8430,181.516.200
18. Juli 202230,5030,7730,2530,3229,671.452.600
15. Juli 202230,0030,4929,7930,4029,751.945.000
14. Juli 202229,0029,8328,6829,7929,161.802.900
13. Juli 202229,3129,6528,9929,3528,732.189.600
12. Juli 202229,2429,8529,2129,5128,881.863.600
11. Juli 202229,5129,8028,9529,2228,601.812.900
08. Juli 202229,3929,7229,2329,4628,831.625.300
07. Juli 202228,8529,3728,6929,1828,562.219.200
06. Juli 202228,8229,0228,5128,6428,032.578.100
05. Juli 202228,6828,8627,9828,8628,251.897.000
01. Juli 202228,1528,8228,1428,7928,181.535.400
30. Juni 202228,5428,7728,0228,1927,592.118.100
29. Juni 202229,1529,2828,8229,1028,481.489.600
28. Juni 202229,6329,8829,0929,1528,531.211.300
27. Juni 202229,1729,7428,9129,4428,811.595.800
24. Juni 202228,4029,3328,3729,1928,572.630.800
23. Juni 202227,8528,5127,6628,3227,721.815.700
22. Juni 202227,2928,2927,2927,8327,241.537.600
21. Juni 202227,7828,0427,4627,5126,923.302.600
17. Juni 202227,2627,8827,0827,7027,114.357.000
16. Juni 202228,0128,0527,1227,2626,683.252.500
15. Juni 202227,7628,8927,6828,3127,712.903.300
14. Juni 202228,2528,4427,2827,6627,073.234.800
13. Juni 202229,4529,5828,1628,3227,722.721.600
10. Juni 202229,6830,2729,4830,0329,392.399.600
09. Juni 202229,4630,3929,4229,9229,282.979.900
08. Juni 202229,7129,9529,2729,5528,921.968.100
07. Juni 202228,5529,9128,5229,9029,261.699.400
06. Juni 202229,0829,2728,6228,6928,081.610.800
03. Juni 202229,0829,4128,9129,0028,381.458.600
02. Juni 202229,3729,6028,6829,2328,611.292.000
01. Juni 202229,7729,8629,0429,5328,901.619.300
31. Mai 202229,5129,8329,4329,7729,142.030.600
27. Mai 202229,6129,9729,4729,6228,991.159.800
26. Mai 202229,7629,9029,3729,5228,891.952.000
25. Mai 202229,1329,8529,0229,7329,101.814.900
24. Mai 202228,4829,2827,8229,1828,562.904.600
23. Mai 202228,9429,1328,3528,5027,891.632.500
20. Mai 202228,9228,9728,1628,7528,142.780.800
19. Mai 202229,6330,0828,6828,6928,084.324.500
18. Mai 202230,0030,5029,6429,8229,193.221.700
17. Mai 202229,4530,1829,0830,1429,503.175.800
16. Mai 202228,5429,4028,5429,1628,542.941.000
13. Mai 202228,0328,4327,7328,4327,822.977.800
12. Mai 202227,0427,9326,8527,9327,342.756.300
11. Mai 202227,2327,9927,0427,1026,522.419.000
10. Mai 202228,1828,2526,8627,1426,562.449.800
09. Mai 202228,2228,4727,7428,0227,423.145.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...