40,580€
-0,14%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 40,73 | 41,03 | 40,18 | 40,64 | -0,05% | 905,00 |
| 04.03.2026 | 40,68 | 41,19 | 40,31 | 40,66 | -0,95% | 1.523,00 |
| 03.03.2026 | 40,90 | 41,61 | 40,16 | 41,05 | -0,59% | 1.829,00 |
| 02.03.2026 | 40,66 | 41,43 | 40,32 | 41,29 | 0,68% | 2.617,00 |
| 27.02.2026 | 40,65 | 41,55 | 40,25 | 41,01 | 0,91% | 2.160,00 |
| 26.02.2026 | 40,10 | 40,64 | 39,80 | 40,64 | 1,44% | 9.045,00 |
| 25.02.2026 | 39,91 | 40,36 | 39,61 | 40,07 | -0,16% | 143,00 |
| 24.02.2026 | 40,04 | 40,32 | 39,66 | 40,13 | 0,17% | 1.860,00 |
| 23.02.2026 | 39,23 | 40,32 | 39,00 | 40,06 | 1,46% | 1.126,00 |
| 20.02.2026 | 39,64 | 39,97 | 39,31 | 39,49 | -0,14% | 572,00 |
| 19.02.2026 | 39,66 | 40,18 | 39,06 | 39,54 | -0,69% | 2.926,00 |
| 18.02.2026 | 40,49 | 40,67 | 39,57 | 39,82 | -1,26% | 1.297,00 |
| 17.02.2026 | 39,34 | 40,54 | 39,34 | 40,33 | 2,45% | 4.869,00 |
| 16.02.2026 | 40,01 | 40,33 | 39,01 | 39,36 | -1,39% | 2.483,00 |
| 13.02.2026 | 39,30 | 40,10 | 39,30 | 39,92 | -0,56% | 823,00 |
| 12.02.2026 | 39,11 | 40,40 | 38,76 | 40,14 | 1,21% | 5.379,00 |
| 11.02.2026 | 38,21 | 39,78 | 37,90 | 39,66 | 3,67% | 4.607,00 |
| 10.02.2026 | 37,59 | 38,28 | 37,57 | 38,26 | 1,96% | 4.220,00 |
| 09.02.2026 | 37,41 | 37,99 | 37,21 | 37,52 | -1,47% | 1.402,00 |
| 06.02.2026 | 38,30 | 38,99 | 38,08 | 38,08 | -1,58% | 2.031,00 |
| 05.02.2026 | 36,99 | 39,14 | 36,25 | 38,69 | 5,68% | 3.698,00 |
| 04.02.2026 | 36,39 | 36,79 | 36,37 | 36,61 | 0,84% | 1.492,00 |
| 03.02.2026 | 36,44 | 36,96 | 35,77 | 36,31 | -0,71% | 1.659,00 |
| 02.02.2026 | 36,59 | 37,47 | 36,44 | 36,57 | -0,49% | 1.318,00 |
| 30.01.2026 | 36,09 | 36,77 | 35,83 | 36,75 | 1,87% | 3.414,00 |
| 29.01.2026 | 36,01 | 36,18 | 35,19 | 36,07 | -0,50% | 1.663,00 |
| 28.01.2026 | 35,99 | 36,53 | 35,58 | 36,25 | 0,01% | 3.998,00 |
| 27.01.2026 | 37,15 | 37,35 | 36,21 | 36,25 | -2,21% | 1.971,00 |
| 26.01.2026 | 36,79 | 37,19 | 36,54 | 37,07 | 0,35% | 1.934,00 |
| 23.01.2026 | 36,81 | 37,62 | 36,57 | 36,94 | -1,87% | 2.189,00 |
| 22.01.2026 | 38,30 | 38,49 | 37,50 | 37,64 | -1,13% | 603,00 |
| 21.01.2026 | 38,47 | 38,70 | 37,94 | 38,07 | -0,63% | 405,00 |
| 20.01.2026 | 37,82 | 38,48 | 37,59 | 38,31 | 1,11% | 2.068,00 |
| 19.01.2026 | 38,43 | 38,43 | 36,80 | 37,89 | -1,78% | 2.847,00 |
| 16.01.2026 | 38,23 | 38,64 | 38,09 | 38,58 | 1,03% | 2.334,00 |
| 15.01.2026 | 38,16 | 38,70 | 38,01 | 38,18 | 1,14% | 1.481,00 |
| 14.01.2026 | 38,18 | 38,18 | 37,53 | 37,75 | -1,33% | 1.226,00 |
| 13.01.2026 | 38,09 | 38,63 | 38,03 | 38,26 | 0,51% | 779,00 |
| 12.01.2026 | 38,07 | 38,38 | 37,51 | 38,07 | -0,37% | 1.585,00 |
| 09.01.2026 | 38,36 | 38,80 | 38,04 | 38,21 | 0,13% | 2.208,00 |
| 08.01.2026 | 38,52 | 38,82 | 37,84 | 38,16 | -1,29% | 5.400,00 |
| 07.01.2026 | 38,24 | 39,03 | 37,74 | 38,66 | 1,98% | 1.758,00 |
| 06.01.2026 | 37,28 | 37,98 | 37,01 | 37,91 | 1,53% | 1.042,00 |
| 05.01.2026 | 37,96 | 38,27 | 36,69 | 37,34 | -1,96% | 2.289,00 |
| 02.01.2026 | 37,74 | 38,11 | 37,45 | 38,08 | 0,47% | 1.459,00 |
| 30.12.2025 | 37,91 | 37,91 | 37,90 | 37,90 | 0,20% | - |
| 29.12.2025 | 37,99 | 37,99 | 37,42 | 37,83 | 1,90% | 2.932,00 |
| 23.12.2025 | 37,15 | 37,40 | 36,71 | 37,12 | -0,13% | 2.454,00 |
| 22.12.2025 | 37,83 | 37,83 | 36,97 | 37,17 | -1,31% | 1.138,00 |
| 19.12.2025 | 37,89 | 38,28 | 37,52 | 37,67 | -1,00% | 238,00 |
| 18.12.2025 | 37,60 | 38,33 | 37,60 | 38,05 | 0,52% | 1.625,00 |
| 17.12.2025 | 37,77 | 37,90 | 37,51 | 37,85 | 0,29% | 532,00 |
| 16.12.2025 | 37,80 | 38,02 | 37,46 | 37,74 | 0,12% | - |
| 15.12.2025 | 37,59 | 37,80 | 37,40 | 37,70 | 0,90% | 2.921,00 |
| 12.12.2025 | 37,34 | 37,62 | 37,26 | 37,36 | 0,74% | - |
| 11.12.2025 | 37,99 | 38,15 | 36,95 | 37,09 | -3,18% | 2.757,00 |
| 10.12.2025 | 38,89 | 39,21 | 38,19 | 38,31 | -2,06% | 1.126,00 |
| 09.12.2025 | 39,24 | 39,58 | 38,96 | 39,11 | -0,66% | 4.064,00 |
| 08.12.2025 | 39,25 | 39,57 | 38,96 | 39,37 | -0,03% | 1.855,00 |
| 05.12.2025 | 39,36 | 39,57 | 39,17 | 39,38 | -0,71% | 3.640,00 |
| 04.12.2025 | 39,25 | 39,73 | 38,89 | 39,66 | 1,68% | 865,00 |
| 03.12.2025 | 39,55 | 39,68 | 38,87 | 39,01 | -1,78% | 739,00 |
| 02.12.2025 | 39,14 | 39,77 | 39,10 | 39,71 | 0,61% | 1.511,00 |
| 01.12.2025 | 39,72 | 39,78 | 39,13 | 39,47 | -0,19% | 3.459,00 |
| 28.11.2025 | 39,41 | 39,75 | 39,41 | 39,55 | 0,19% | 1.688,00 |
| 27.11.2025 | 39,58 | 39,84 | 39,10 | 39,47 | -0,63% | 367,00 |
| 26.11.2025 | 39,38 | 39,82 | 38,91 | 39,72 | 0,77% | 1.318,00 |
| 25.11.2025 | 39,04 | 39,55 | 38,78 | 39,42 | 0,31% | 2.855,00 |
| 24.11.2025 | 38,86 | 39,50 | 38,72 | 39,30 | 0,33% | 2.606,00 |
| 21.11.2025 | 38,77 | 39,24 | 38,46 | 39,17 | 0,77% | 1.408,00 |
| 20.11.2025 | 39,28 | 39,37 | 38,77 | 38,87 | 0,57% | 1.025,00 |
| 19.11.2025 | 38,82 | 39,33 | 38,58 | 38,65 | 1,28% | 2.047,00 |
| 17.11.2025 | 37,82 | 38,43 | 37,79 | 38,16 | 1,60% | 942,00 |
| 13.11.2025 | 37,79 | 38,03 | 37,54 | 37,56 | -0,56% | 136,00 |
| 12.11.2025 | 38,13 | 38,33 | 37,67 | 37,77 | -0,24% | 2.146,00 |
| 11.11.2025 | 37,98 | 38,32 | 37,64 | 37,86 | -0,60% | 1.296,00 |
| 10.11.2025 | 37,62 | 38,23 | 37,12 | 38,09 | 1,86% | 6.113,00 |
| 07.11.2025 | 37,15 | 37,75 | 36,96 | 37,39 | 0,85% | 6.031,00 |
| 06.11.2025 | 37,35 | 37,63 | 36,62 | 37,08 | -1,30% | 9.229,00 |
| 05.11.2025 | 37,16 | 37,93 | 36,50 | 37,57 | 0,99% | 7.314,00 |
| 04.11.2025 | 36,20 | 37,23 | 35,30 | 37,20 | 2,35% | 9.050,00 |
| 03.11.2025 | 35,92 | 36,55 | 35,61 | 36,34 | -0,25% | 3.534,00 |
| 31.10.2025 | 34,77 | 37,00 | 34,56 | 36,43 | 7,15% | 2.686,00 |
| 29.10.2025 | 34,42 | 34,70 | 33,81 | 34,00 | -1,95% | 4.949,00 |
| 28.10.2025 | 35,09 | 35,32 | 34,68 | 34,68 | -1,41% | 648,00 |
| 27.10.2025 | 35,30 | 35,30 | 34,79 | 35,17 | 0,66% | 35,00 |
| 24.10.2025 | 35,14 | 35,33 | 34,81 | 34,94 | -0,29% | 400,00 |
| 23.10.2025 | 35,02 | 35,43 | 34,79 | 35,04 | 0,36% | 555,00 |
| 22.10.2025 | 34,76 | 35,25 | 34,42 | 34,92 | -0,14% | 2.747,00 |
| 21.10.2025 | 35,32 | 35,63 | 34,96 | 34,97 | -0,89% | 1.334,00 |
| 20.10.2025 | 35,04 | 35,65 | 35,04 | 35,28 | 2,34% | 1.105,00 |
| 17.10.2025 | 34,29 | 34,49 | 33,88 | 34,48 | 0,17% | 1.073,00 |
| 16.10.2025 | 34,41 | 34,66 | 34,15 | 34,42 | 0,03% | 311,00 |
| 15.10.2025 | 34,18 | 34,49 | 33,92 | 34,41 | 1,03% | 1.189,00 |
| 14.10.2025 | 33,87 | 34,51 | 33,85 | 34,06 | -0,09% | 438,00 |
| 13.10.2025 | 34,83 | 34,84 | 33,97 | 34,09 | -0,97% | 991,00 |
| 10.10.2025 | 34,89 | 35,08 | 34,31 | 34,42 | -1,49% | 1.158,00 |
| 09.10.2025 | 34,86 | 35,29 | 34,75 | 34,94 | -1,13% | 1.681,00 |
| 08.10.2025 | 35,35 | 35,64 | 35,09 | 35,34 | 0,28% | 353,00 |
| 07.10.2025 | 34,91 | 35,34 | 34,71 | 35,24 | 0,71% | 2.378,00 |