39,250€
0,63%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 35,20 | 35,64 | 34,86 | 34,99 | -1,33% | 1.472,00 |
| 03.10.2025 | 35,58 | 35,82 | 35,31 | 35,46 | 0,25% | 944,00 |
| 02.10.2025 | 36,05 | 36,38 | 35,26 | 35,37 | -1,79% | 1.797,00 |
| 01.10.2025 | 35,76 | 36,30 | 35,38 | 36,02 | 0,31% | 1.668,00 |
| 30.09.2025 | 35,40 | 35,97 | 35,02 | 35,91 | 1,18% | 1.378,00 |
| 29.09.2025 | 35,49 | 36,16 | 35,35 | 35,49 | -0,35% | 2.371,00 |
| 26.09.2025 | 35,78 | 35,78 | 35,30 | 35,61 | -0,13% | 653,00 |
| 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 |