Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
15.357,77 +177,03 (+1,17%) Euro Stoxx 50
4.200,57 +29,13 (+0,70%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.968,30 +25,50 (+1,31%) EUR/USD
1,0991 -0,0002 (-0,0220%) BTC-EUR
21.664,35 +506,61 (+2,39%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | - | - | - | - | - | - |
| 01. Feb. 2023 | 29,40 | 29,58 | 28,76 | 29,38 | 29,38 | 2.674.000 |
| 31. Jan. 2023 | 29,17 | 29,48 | 28,93 | 29,44 | 29,44 | 2.866.900 |
| 30. Jan. 2023 | 29,00 | 29,30 | 28,93 | 29,09 | 29,09 | 2.001.300 |
| 27. Jan. 2023 | 28,66 | 29,11 | 28,45 | 29,06 | 29,06 | 1.926.300 |
| 26. Jan. 2023 | 28,34 | 28,70 | 28,23 | 28,65 | 28,65 | 1.258.700 |
| 25. Jan. 2023 | 28,63 | 28,78 | 28,12 | 28,22 | 28,22 | 2.137.400 |
| 24. Jan. 2023 | 28,79 | 31,26 | 28,06 | 28,83 | 28,83 | 1.927.600 |
| 23. Jan. 2023 | 28,25 | 28,93 | 28,15 | 28,70 | 28,70 | 1.910.000 |
| 20. Jan. 2023 | 28,04 | 28,20 | 27,85 | 28,20 | 28,20 | 1.817.900 |
| 19. Jan. 2023 | 28,15 | 28,25 | 27,86 | 28,02 | 28,02 | 1.430.100 |
| 18. Jan. 2023 | 28,42 | 28,58 | 27,98 | 28,18 | 28,18 | 1.523.000 |
| 17. Jan. 2023 | 28,25 | 28,59 | 28,08 | 28,34 | 28,34 | 2.542.800 |
| 13. Jan. 2023 | 27,76 | 28,28 | 27,76 | 28,10 | 28,10 | 2.312.000 |
| 12. Jan. 2023 | 27,82 | 28,12 | 27,66 | 28,02 | 28,02 | 2.423.500 |
| 11. Jan. 2023 | 27,21 | 28,23 | 27,13 | 27,83 | 27,83 | 4.245.400 |
| 10. Jan. 2023 | 27,41 | 27,50 | 26,13 | 26,95 | 26,95 | 9.245.400 |
| 09. Jan. 2023 | 28,29 | 28,54 | 28,18 | 28,27 | 28,27 | 1.600.700 |
| 06. Jan. 2023 | 28,41 | 28,74 | 28,28 | 28,66 | 28,66 | 1.233.400 |
| 05. Jan. 2023 | 28,14 | 28,46 | 27,97 | 28,28 | 28,28 | 2.253.800 |
| 04. Jan. 2023 | 28,15 | 28,55 | 28,03 | 28,28 | 28,28 | 1.884.700 |
| 03. Jan. 2023 | 27,78 | 28,20 | 27,66 | 27,96 | 27,96 | 2.304.900 |
| 30. Dez. 2022 | 27,78 | 28,09 | 27,63 | 27,95 | 27,95 | 1.394.000 |
| 29. Dez. 2022 | 27,80 | 27,95 | 27,65 | 27,89 | 27,89 | 1.545.200 |
| 28. Dez. 2022 | 28,21 | 28,31 | 27,48 | 27,67 | 27,67 | 1.910.300 |
| 27. Dez. 2022 | 28,34 | 28,36 | 28,07 | 28,20 | 28,20 | 1.163.800 |
| 23. Dez. 2022 | 28,10 | 28,45 | 27,99 | 28,38 | 28,38 | 997.100 |
| 22. Dez. 2022 | 27,97 | 28,16 | 27,41 | 28,10 | 28,10 | 1.610.000 |
| 21. Dez. 2022 | 28,32 | 28,67 | 28,12 | 28,19 | 28,19 | 1.590.100 |
| 20. Dez. 2022 | 27,89 | 28,42 | 27,78 | 28,06 | 28,06 | 1.468.000 |
| 19. Dez. 2022 | 28,66 | 28,74 | 27,62 | 28,01 | 28,01 | 2.314.300 |
| 16. Dez. 2022 | 28,90 | 28,98 | 28,44 | 28,64 | 28,64 | 5.052.500 |
| 15. Dez. 2022 | 29,22 | 29,47 | 28,89 | 29,27 | 29,27 | 1.756.500 |
| 14. Dez. 2022 | 29,45 | 29,80 | 29,29 | 29,44 | 29,44 | 1.807.200 |
| 13. Dez. 2022 | 30,18 | 30,34 | 29,18 | 29,41 | 29,41 | 2.439.600 |
| 12. Dez. 2022 | 29,85 | 29,88 | 29,14 | 29,57 | 29,57 | 1.837.000 |
| 09. Dez. 2022 | 29,89 | 30,06 | 29,72 | 29,81 | 29,81 | 1.231.000 |
| 08. Dez. 2022 | 29,40 | 30,01 | 29,33 | 29,91 | 29,91 | 1.415.400 |
| 07. Dez. 2022 | 29,78 | 29,94 | 29,20 | 29,24 | 29,24 | 1.518.000 |
| 06. Dez. 2022 | 29,84 | 29,99 | 29,57 | 29,94 | 29,94 | 1.792.500 |
| 05. Dez. 2022 | 29,96 | 29,99 | 29,38 | 29,64 | 29,64 | 2.426.700 |
| 02. Dez. 2022 | 29,93 | 30,48 | 29,79 | 30,23 | 30,23 | 1.935.100 |
| 01. Dez. 2022 | 30,43 | 30,77 | 29,95 | 29,99 | 29,99 | 1.793.700 |
| 30. Nov. 2022 | 30,06 | 30,29 | 29,36 | 30,28 | 30,28 | 3.259.100 |
| 29. Nov. 2022 | 29,77 | 30,24 | 29,72 | 30,08 | 30,08 | 2.649.900 |
| 28. Nov. 2022 | 30,52 | 30,81 | 29,51 | 29,62 | 29,62 | 2.220.200 |
| 25. Nov. 2022 | 30,66 | 30,91 | 30,39 | 30,70 | 30,70 | 737.000 |
| 23. Nov. 2022 | 30,80 | 31,05 | 30,38 | 30,56 | 30,56 | 1.472.700 |
| 22. Nov. 2022 | 31,00 | 31,35 | 30,77 | 30,98 | 30,98 | 1.350.700 |
| 21. Nov. 2022 | 30,30 | 30,91 | 30,28 | 30,90 | 30,90 | 1.173.300 |
| 18. Nov. 2022 | 30,49 | 30,67 | 29,95 | 30,31 | 30,31 | 1.368.300 |
| 17. Nov. 2022 | 29,79 | 30,37 | 29,65 | 30,31 | 30,31 | 1.795.900 |
| 16. Nov. 2022 | 31,06 | 31,29 | 29,85 | 29,99 | 29,99 | 2.570.700 |
| 15. Nov. 2022 | 32,57 | 32,57 | 31,06 | 31,19 | 31,19 | 2.112.500 |
| 14. Nov. 2022 | 31,54 | 32,02 | 31,15 | 31,78 | 31,78 | 2.063.400 |
| 11. Nov. 2022 | 32,10 | 32,48 | 31,67 | 32,23 | 32,23 | 1.582.500 |
| 10. Nov. 2022 | 31,73 | 32,30 | 31,37 | 31,99 | 31,99 | 2.848.500 |
| 09. Nov. 2022 | 30,87 | 31,87 | 30,79 | 30,99 | 30,99 | 1.856.900 |
| 08. Nov. 2022 | 32,61 | 32,70 | 30,57 | 30,87 | 30,87 | 4.351.500 |
| 07. Nov. 2022 | 32,53 | 33,02 | 32,32 | 32,66 | 32,66 | 1.357.000 |
| 04. Nov. 2022 | 31,65 | 32,87 | 31,50 | 32,37 | 32,37 | 2.105.800 |
| 03. Nov. 2022 | 30,60 | 31,99 | 29,14 | 31,47 | 31,47 | 4.690.600 |
| 02. Nov. 2022 | 31,62 | 31,80 | 31,04 | 31,18 | 31,18 | 2.194.800 |
| 01. Nov. 2022 | 31,94 | 32,06 | 31,53 | 31,87 | 31,87 | 1.543.400 |
| 31. Okt. 2022 | 31,45 | 31,83 | 31,20 | 31,78 | 31,78 | 1.848.600 |
| 28. Okt. 2022 | 31,84 | 32,32 | 31,71 | 32,27 | 32,27 | 1.549.500 |
| 27. Okt. 2022 | 31,66 | 32,12 | 31,47 | 31,87 | 31,87 | 1.588.800 |
| 26. Okt. 2022 | 31,46 | 31,55 | 31,07 | 31,36 | 31,36 | 1.713.700 |
| 25. Okt. 2022 | 31,03 | 31,59 | 30,77 | 31,28 | 31,28 | 2.046.700 |
| 24. Okt. 2022 | 30,87 | 31,29 | 30,54 | 31,03 | 31,03 | 2.194.100 |
| 21. Okt. 2022 | 30,36 | 30,78 | 29,87 | 30,65 | 30,65 | 1.658.700 |
| 20. Okt. 2022 | 30,13 | 30,45 | 29,98 | 30,36 | 30,36 | 1.487.900 |
| 19. Okt. 2022 | 30,29 | 30,59 | 29,93 | 29,98 | 29,98 | 1.726.900 |
| 18. Okt. 2022 | 31,01 | 31,44 | 30,16 | 30,51 | 30,51 | 2.520.500 |
| 17. Okt. 2022 | 30,69 | 31,15 | 30,50 | 30,77 | 30,77 | 2.359.500 |
| 14. Okt. 2022 | 30,70 | 30,72 | 29,76 | 30,27 | 30,27 | 2.830.900 |
| 13. Okt. 2022 | 28,94 | 30,51 | 28,67 | 30,40 | 30,40 | 2.227.200 |
| 12. Okt. 2022 | 29,46 | 29,48 | 29,01 | 29,27 | 29,27 | 1.805.100 |
| 11. Okt. 2022 | 29,43 | 29,62 | 28,93 | 29,57 | 29,57 | 3.203.300 |
| 10. Okt. 2022 | 29,09 | 29,62 | 28,86 | 29,43 | 29,43 | 2.186.400 |
| 07. Okt. 2022 | 29,57 | 30,04 | 29,17 | 29,41 | 29,41 | 2.329.700 |
| 06. Okt. 2022 | 30,21 | 30,48 | 29,60 | 29,68 | 29,68 | 1.708.600 |
| 05. Okt. 2022 | 30,28 | 30,30 | 29,34 | 30,21 | 30,21 | 1.646.100 |
| 04. Okt. 2022 | 30,00 | 30,75 | 29,96 | 30,62 | 30,62 | 2.198.800 |
| 03. Okt. 2022 | 29,75 | 29,97 | 29,08 | 29,61 | 29,61 | 2.097.000 |
| 30. Sept. 2022 | 29,08 | 29,68 | 28,88 | 29,49 | 29,49 | 2.523.400 |
| 29. Sept. 2022 | 29,58 | 29,58 | 28,08 | 28,78 | 28,78 | 2.648.500 |
| 28. Sept. 2022 | 28,98 | 29,96 | 28,64 | 29,75 | 29,75 | 2.274.200 |
| 27. Sept. 2022 | 29,15 | 29,34 | 28,28 | 28,64 | 28,64 | 3.417.100 |
| 26. Sept. 2022 | 29,86 | 29,86 | 28,52 | 28,89 | 28,89 | 4.519.300 |
| 23. Sept. 2022 | 30,44 | 30,76 | 29,76 | 30,09 | 30,09 | 2.754.400 |
| 22. Sept. 2022 | 31,51 | 31,54 | 30,60 | 30,77 | 30,77 | 1.452.100 |
| 21. Sept. 2022 | 32,01 | 32,36 | 31,51 | 31,52 | 31,52 | 1.867.800 |
| 20. Sept. 2022 | 31,30 | 32,20 | 31,06 | 31,76 | 31,76 | 4.045.800 |
| 19. Sept. 2022 | 30,79 | 31,72 | 30,70 | 31,70 | 31,70 | 1.780.100 |
| 16. Sept. 2022 | 30,36 | 31,09 | 29,92 | 31,07 | 31,07 | 3.456.300 |
| 15. Sept. 2022 | 30,40 | 31,00 | 30,27 | 30,44 | 30,44 | 1.695.000 |
| 14. Sept. 2022 | 31,76 | 31,84 | 29,90 | 30,31 | 30,31 | 4.539.100 |
| 13. Sept. 2022 | 32,65 | 32,76 | 31,78 | 31,97 | 31,97 | 1.168.700 |
| 12. Sept. 2022 | 32,79 | 33,16 | 32,75 | 32,90 | 32,90 | 1.333.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
