35,550€
-0,29%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 35,31 | 35,83 | 35,23 | 35,66 | 0,99% | 893,00 |
| 24.09.2025 | 35,29 | 35,61 | 35,25 | 35,31 | 0,76% | 692,00 |
| 23.09.2025 | 34,81 | 35,16 | 34,75 | 35,04 | 0,57% | 742,00 |
| 22.09.2025 | 35,44 | 35,58 | 34,80 | 34,84 | -1,51% | 3.723,00 |
| 19.09.2025 | 35,50 | 35,86 | 35,19 | 35,38 | -0,04% | 354,00 |
| 18.09.2025 | 35,66 | 35,66 | 35,09 | 35,39 | 0,33% | 622,00 |
| 17.09.2025 | 35,73 | 35,73 | 35,01 | 35,28 | -0,44% | 462,00 |
| 16.09.2025 | 36,25 | 36,42 | 35,43 | 35,43 | -2,30% | 3.012,00 |
| 15.09.2025 | 36,27 | 36,58 | 36,01 | 36,27 | -0,21% | 1.265,00 |
| 12.09.2025 | 36,25 | 36,35 | 36,01 | 36,34 | -0,98% | 60,00 |
| 11.09.2025 | 36,64 | 36,88 | 36,41 | 36,70 | 0,47% | 3,00 |
| 10.09.2025 | 36,54 | 36,54 | 36,52 | 36,53 | -0,29% | - |
| 09.09.2025 | 36,79 | 37,22 | 36,24 | 36,64 | -0,12% | 719,00 |
| 08.09.2025 | 36,99 | 36,99 | 36,32 | 36,68 | -0,26% | 1.057,00 |
| 05.09.2025 | 36,64 | 36,85 | 36,29 | 36,78 | 0,20% | 475,00 |
| 04.09.2025 | 36,43 | 36,79 | 36,07 | 36,70 | 0,80% | 255,00 |
| 03.09.2025 | 36,53 | 36,77 | 36,30 | 36,41 | -0,61% | 587,00 |
| 02.09.2025 | 36,48 | 36,87 | 36,25 | 36,64 | 0,70% | 2.080,00 |
| 01.09.2025 | 36,10 | 36,59 | 36,03 | 36,38 | 0,07% | 2.589,00 |
| 29.08.2025 | 36,12 | 36,38 | 35,73 | 36,36 | 0,64% | 865,00 |
| 28.08.2025 | 36,56 | 37,01 | 35,87 | 36,13 | -1,55% | 2.166,00 |
| 27.08.2025 | 36,14 | 36,73 | 35,92 | 36,70 | 1,65% | 642,00 |
| 26.08.2025 | 36,36 | 36,40 | 35,74 | 36,10 | -0,36% | 710,00 |
| 25.08.2025 | 36,21 | 36,34 | 35,96 | 36,23 | 0,51% | 4.426,00 |
| 22.08.2025 | 36,57 | 36,86 | 35,97 | 36,05 | -1,26% | 2.344,00 |
| 21.08.2025 | 35,91 | 36,58 | 35,51 | 36,51 | 1,74% | 3.286,00 |
| 20.08.2025 | 35,38 | 36,06 | 35,21 | 35,88 | 1,21% | 2.287,00 |
| 19.08.2025 | 35,00 | 35,46 | 34,66 | 35,45 | 1,46% | 1.008,00 |
| 18.08.2025 | 35,10 | 35,34 | 34,82 | 34,94 | -0,20% | 842,00 |
| 15.08.2025 | 35,54 | 35,54 | 34,81 | 35,01 | -0,20% | 1.055,00 |
| 14.08.2025 | 34,49 | 35,25 | 34,29 | 35,08 | 1,61% | 1.349,00 |
| 13.08.2025 | 34,35 | 34,85 | 34,11 | 34,53 | -0,39% | 2.185,00 |
| 12.08.2025 | 34,65 | 34,89 | 34,13 | 34,66 | 0,12% | 1.228,00 |
| 11.08.2025 | 34,40 | 34,66 | 34,26 | 34,62 | 0,76% | 631,00 |
| 08.08.2025 | 34,49 | 34,79 | 34,18 | 34,36 | -0,20% | 1.357,00 |
| 07.08.2025 | 34,57 | 34,85 | 34,23 | 34,43 | -0,49% | 2.079,00 |
| 06.08.2025 | 34,69 | 34,82 | 34,21 | 34,60 | 0,03% | 1.193,00 |
| 05.08.2025 | 34,76 | 34,77 | 33,95 | 34,59 | 0,57% | 1.692,00 |
| 04.08.2025 | 34,34 | 34,95 | 33,87 | 34,40 | -0,43% | 3.179,00 |
| 01.08.2025 | 34,01 | 34,93 | 33,81 | 34,55 | 1,33% | 3.739,00 |
| 31.07.2025 | 34,05 | 34,30 | 33,80 | 34,09 | 0,26% | 1.288,00 |
| 30.07.2025 | 33,99 | 34,59 | 33,61 | 34,00 | 0,35% | 858,00 |
| 29.07.2025 | 33,32 | 33,93 | 33,01 | 33,88 | 2,65% | 1.445,00 |
| 28.07.2025 | 33,69 | 33,85 | 32,98 | 33,01 | -0,84% | 2.195,00 |
| 25.07.2025 | 33,28 | 33,44 | 32,95 | 33,29 | 0,36% | 840,00 |
| 24.07.2025 | 33,30 | 33,33 | 32,90 | 33,17 | 0,08% | 743,00 |
| 23.07.2025 | 32,84 | 33,29 | 32,79 | 33,14 | 0,74% | 1.868,00 |
| 22.07.2025 | 32,51 | 32,90 | 32,27 | 32,90 | 1,06% | 1.982,00 |
| 21.07.2025 | 32,60 | 32,89 | 32,34 | 32,55 | -0,20% | 7.536,00 |
| 18.07.2025 | 32,67 | 32,73 | 32,26 | 32,62 | 0,06% | 668,00 |
| 17.07.2025 | 32,61 | 32,85 | 32,43 | 32,60 | -0,03% | 7.161,00 |
| 16.07.2025 | 32,63 | 33,03 | 32,32 | 32,61 | -0,46% | 894,00 |
| 15.07.2025 | 32,80 | 33,07 | 32,55 | 32,76 | -0,43% | 2.576,00 |
| 14.07.2025 | 32,07 | 32,99 | 31,91 | 32,90 | 2,46% | 7.592,00 |
| 11.07.2025 | 31,01 | 32,34 | 30,78 | 32,11 | 2,42% | 2.789,00 |
| 10.07.2025 | 30,98 | 31,43 | 30,57 | 31,35 | 0,98% | 4.551,00 |
| 09.07.2025 | 30,98 | 31,23 | 30,79 | 31,04 | 0,29% | 1.214,00 |
| 08.07.2025 | 31,15 | 31,27 | 30,92 | 30,95 | -0,58% | 933,00 |
| 07.07.2025 | 31,30 | 31,56 | 30,99 | 31,13 | 0,35% | 4.480,00 |
| 04.07.2025 | 31,08 | 31,27 | 30,86 | 31,02 | -0,56% | 945,00 |
| 03.07.2025 | 31,00 | 31,44 | 30,80 | 31,20 | 0,82% | 591,00 |
| 02.07.2025 | 31,15 | 31,43 | 30,84 | 30,94 | -0,53% | 1.071,00 |
| 01.07.2025 | 31,05 | 31,43 | 30,76 | 31,11 | 0,13% | 1.947,00 |
| 30.06.2025 | 31,63 | 31,64 | 30,73 | 31,07 | -0,61% | 3.275,00 |
| 27.06.2025 | 31,48 | 31,70 | 31,08 | 31,26 | -0,37% | 1.676,00 |
| 26.06.2025 | 31,31 | 31,60 | 31,00 | 31,37 | -0,16% | 2.551,00 |
| 25.06.2025 | 31,98 | 32,23 | 31,40 | 31,42 | -1,67% | 1.444,00 |
| 24.06.2025 | 32,36 | 32,53 | 31,91 | 31,96 | -0,78% | 11.365,00 |
| 23.06.2025 | 32,04 | 32,50 | 31,78 | 32,21 | 0,26% | 2.519,00 |
| 20.06.2025 | 32,12 | 32,31 | 31,74 | 32,12 | 0,23% | 1.520,00 |
| 19.06.2025 | 32,14 | 32,37 | 31,85 | 32,05 | -0,47% | 380,00 |
| 18.06.2025 | 32,03 | 32,30 | 31,71 | 32,20 | 0,19% | 1.566,00 |
| 17.06.2025 | 31,17 | 32,24 | 30,65 | 32,14 | 2,85% | 3.379,00 |
| 16.06.2025 | 31,95 | 32,12 | 31,05 | 31,25 | -2,50% | 3.293,00 |
| 13.06.2025 | 31,93 | 32,29 | 31,35 | 32,05 | 0,25% | 3.520,00 |
| 12.06.2025 | 32,07 | 32,12 | 31,51 | 31,97 | -0,82% | 1.606,00 |
| 11.06.2025 | 32,11 | 32,66 | 32,01 | 32,23 | 0,26% | 2.158,00 |
| 10.06.2025 | 32,18 | 32,58 | 31,92 | 32,15 | -0,09% | 1.816,00 |
| 09.06.2025 | 32,71 | 33,01 | 31,90 | 32,18 | -1,95% | 2.803,00 |
| 06.06.2025 | 32,87 | 33,26 | 32,60 | 32,82 | -0,12% | 1.519,00 |
| 05.06.2025 | 32,76 | 32,93 | 32,00 | 32,86 | 0,12% | 4.803,00 |
| 04.06.2025 | 32,50 | 32,91 | 31,86 | 32,82 | 0,52% | 4.926,00 |
| 03.06.2025 | 32,59 | 32,83 | 32,03 | 32,65 | 0,74% | 1.887,00 |
| 02.06.2025 | 32,15 | 32,59 | 32,00 | 32,41 | -0,58% | 1.937,00 |
| 30.05.2025 | 32,55 | 32,75 | 32,25 | 32,60 | 0,90% | 751,00 |
| 29.05.2025 | 32,96 | 32,96 | 31,98 | 32,31 | -0,15% | 425,00 |
| 28.05.2025 | 32,50 | 32,85 | 32,20 | 32,36 | -0,52% | 557,00 |
| 27.05.2025 | 32,53 | 32,80 | 31,91 | 32,53 | -0,15% | 1.592,00 |
| 26.05.2025 | 31,63 | 32,66 | 31,44 | 32,58 | 2,23% | 4.391,00 |
| 23.05.2025 | 32,00 | 32,30 | 31,32 | 31,87 | -0,22% | 3.496,00 |
| 22.05.2025 | 32,20 | 32,43 | 31,88 | 31,94 | -0,99% | 3.047,00 |
| 21.05.2025 | 32,98 | 33,24 | 32,06 | 32,26 | -3,04% | 1.797,00 |
| 20.05.2025 | 33,19 | 33,50 | 32,50 | 33,27 | -0,11% | 3.926,00 |
| 19.05.2025 | 33,01 | 33,33 | 32,08 | 33,30 | 0,30% | 4.112,00 |
| 16.05.2025 | 32,31 | 33,24 | 32,20 | 33,20 | 2,19% | 3.062,00 |
| 15.05.2025 | 31,92 | 32,64 | 31,66 | 32,49 | 1,03% | 2.501,00 |
| 14.05.2025 | 32,34 | 33,01 | 31,97 | 32,16 | -1,18% | 3.843,00 |
| 13.05.2025 | 32,25 | 33,17 | 31,97 | 32,55 | 0,68% | 691,00 |
| 12.05.2025 | 32,31 | 33,06 | 31,59 | 32,33 | 1,49% | 2.045,00 |
| 09.05.2025 | 31,65 | 32,01 | 31,20 | 31,85 | 0,60% | 1.035,00 |