39,303€
-0,09%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,62 | 39,68 | 39,01 | 39,44 | -0,22% | 549,00 |
| 04.05.2026 | 39,61 | 39,97 | 39,02 | 39,53 | -1,29% | 1.309,00 |
| 30.04.2026 | 39,91 | 40,45 | 39,67 | 40,05 | 0,04% | 1.103,00 |
| 29.04.2026 | 40,62 | 41,28 | 39,42 | 40,03 | 0,79% | 4.410,00 |
| 28.04.2026 | 39,88 | 40,61 | 39,71 | 39,72 | -0,26% | 313,00 |
| 27.04.2026 | 39,70 | 40,20 | 39,44 | 39,83 | 0,60% | 235,00 |
| 24.04.2026 | 39,64 | 40,20 | 39,34 | 39,59 | -0,20% | 475,00 |
| 23.04.2026 | 38,32 | 39,81 | 37,97 | 39,67 | 3,18% | 2.251,00 |
| 22.04.2026 | 39,32 | 39,76 | 38,15 | 38,45 | -1,75% | 1.067,00 |
| 21.04.2026 | 39,58 | 39,80 | 38,73 | 39,13 | -0,86% | 754,00 |
| 20.04.2026 | 39,57 | 40,41 | 39,43 | 39,47 | -0,82% | 2.523,00 |
| 17.04.2026 | 39,63 | 39,86 | 39,23 | 39,79 | 0,71% | 1.870,00 |
| 16.04.2026 | 39,85 | 40,18 | 39,30 | 39,51 | 0,02% | 1.995,00 |
| 15.04.2026 | 38,68 | 39,64 | 38,47 | 39,51 | 2,30% | 222,00 |
| 14.04.2026 | 38,69 | 38,90 | 37,59 | 38,62 | 0,00% | 1.850,00 |
| 13.04.2026 | 39,04 | 39,35 | 38,22 | 38,62 | -1,16% | 1.565,00 |
| 10.04.2026 | 39,17 | 39,49 | 38,87 | 39,07 | -0,03% | 914,00 |
| 09.04.2026 | 39,01 | 39,62 | 38,64 | 39,08 | 0,39% | 325,00 |
| 08.04.2026 | 39,46 | 39,49 | 38,66 | 38,93 | -0,69% | 657,00 |
| 07.04.2026 | 39,04 | 39,50 | 38,58 | 39,20 | 0,52% | 3.055,00 |
| 02.04.2026 | 38,08 | 39,16 | 37,87 | 39,00 | 1,96% | 404,00 |
| 01.04.2026 | 38,15 | 38,45 | 37,47 | 38,25 | 0,85% | 1.159,00 |
| 31.03.2026 | 38,88 | 39,02 | 37,89 | 37,93 | -1,43% | 538,00 |
| 30.03.2026 | 38,88 | 39,38 | 38,33 | 38,48 | -0,55% | 3.725,00 |
| 27.03.2026 | 38,84 | 39,25 | 38,67 | 38,69 | 0,11% | 788,00 |
| 26.03.2026 | 38,74 | 39,03 | 38,50 | 38,65 | -0,12% | 1.930,00 |
| 25.03.2026 | 38,81 | 39,04 | 38,54 | 38,70 | 0,38% | 1.137,00 |
| 24.03.2026 | 38,87 | 39,19 | 38,50 | 38,55 | -0,24% | 3.184,00 |
| 23.03.2026 | 38,75 | 39,44 | 38,50 | 38,64 | -0,17% | 3.590,00 |
| 20.03.2026 | 40,28 | 40,68 | 38,60 | 38,71 | -4,21% | 1.779,00 |
| 19.03.2026 | 41,27 | 41,49 | 40,23 | 40,41 | -1,95% | 2.339,00 |
| 18.03.2026 | 41,34 | 41,48 | 40,98 | 41,21 | 0,64% | 410,00 |
| 17.03.2026 | 41,63 | 41,80 | 40,91 | 40,95 | -1,73% | 4.849,00 |
| 16.03.2026 | 42,04 | 42,42 | 41,41 | 41,67 | -1,04% | 672,00 |
| 13.03.2026 | 42,16 | 42,74 | 42,01 | 42,11 | 0,15% | 478,00 |
| 12.03.2026 | 41,40 | 42,31 | 41,18 | 42,04 | 1,59% | 2.706,00 |
| 11.03.2026 | 41,53 | 41,72 | 41,11 | 41,38 | -0,54% | 779,00 |
| 10.03.2026 | 41,02 | 41,62 | 40,73 | 41,61 | 1,33% | 951,00 |
| 09.03.2026 | 40,95 | 41,69 | 40,60 | 41,06 | 0,06% | 1.689,00 |
| 06.03.2026 | 40,55 | 41,21 | 40,49 | 41,04 | 1,21% | 1.388,00 |
| 05.03.2026 | 40,84 | 40,91 | 40,16 | 40,55 | -0,43% | 487,00 |
| 04.03.2026 | 40,87 | 41,17 | 40,30 | 40,73 | -0,45% | 1.421,00 |
| 03.03.2026 | 41,26 | 41,56 | 40,49 | 40,91 | -0,62% | 940,00 |
| 02.03.2026 | 40,92 | 41,45 | 40,67 | 41,16 | 0,78% | 1.223,00 |
| 27.02.2026 | 40,76 | 41,56 | 40,35 | 40,84 | 0,18% | 855,00 |
| 26.02.2026 | 40,21 | 40,77 | 39,80 | 40,77 | 1,39% | 5.652,00 |
| 25.02.2026 | 39,85 | 40,23 | 39,81 | 40,21 | 0,47% | 1.262,00 |
| 24.02.2026 | 39,94 | 40,32 | 39,66 | 40,03 | 0,26% | 1.650,00 |
| 23.02.2026 | 39,38 | 40,34 | 39,04 | 39,92 | 1,01% | 675,00 |
| 20.02.2026 | 39,58 | 39,79 | 39,32 | 39,53 | -0,03% | 800,00 |
| 19.02.2026 | 39,51 | 40,19 | 39,33 | 39,54 | -0,32% | 564,00 |
| 18.02.2026 | 40,46 | 40,64 | 39,61 | 39,66 | -1,86% | 1.385,00 |
| 17.02.2026 | 39,62 | 40,54 | 39,58 | 40,42 | 1,70% | 1.592,00 |
| 16.02.2026 | 39,97 | 40,04 | 39,41 | 39,74 | -0,51% | 3.629,00 |
| 13.02.2026 | 39,70 | 40,11 | 39,53 | 39,95 | 0,77% | 738,00 |
| 12.02.2026 | 39,38 | 40,40 | 39,07 | 39,64 | 0,65% | 2.322,00 |
| 11.02.2026 | 38,15 | 39,79 | 38,01 | 39,39 | 3,08% | 844,00 |
| 10.02.2026 | 37,62 | 38,33 | 37,57 | 38,21 | 1,64% | 1.593,00 |
| 09.02.2026 | 37,94 | 38,05 | 37,34 | 37,60 | -1,96% | 1.660,00 |
| 06.02.2026 | 38,62 | 38,68 | 38,06 | 38,35 | -0,52% | 1.332,00 |
| 05.02.2026 | 37,29 | 39,15 | 36,23 | 38,55 | 5,83% | 1.572,00 |
| 04.02.2026 | 36,30 | 36,65 | 36,15 | 36,42 | 0,33% | 692,00 |
| 03.02.2026 | 36,40 | 36,65 | 35,76 | 36,30 | -0,48% | 737,00 |
| 02.02.2026 | 36,59 | 37,26 | 36,46 | 36,48 | -1,42% | 1.308,00 |
| 30.01.2026 | 36,32 | 37,04 | 36,08 | 37,00 | 2,05% | 951,00 |
| 29.01.2026 | 36,04 | 36,31 | 35,28 | 36,26 | 0,36% | 2.577,00 |
| 28.01.2026 | 35,98 | 36,53 | 35,79 | 36,13 | 0,70% | 1.973,00 |
| 27.01.2026 | 37,08 | 37,18 | 35,83 | 35,88 | -3,17% | 2.845,00 |
| 26.01.2026 | 36,83 | 37,21 | 36,72 | 37,05 | 0,35% | 370,00 |
| 23.01.2026 | 36,88 | 37,35 | 36,53 | 36,92 | 0,34% | 1.826,00 |
| 22.01.2026 | 38,29 | 38,31 | 36,79 | 36,80 | -3,74% | 1.004,00 |
| 21.01.2026 | 38,46 | 38,60 | 37,91 | 38,23 | -0,49% | 239,00 |
| 20.01.2026 | 38,36 | 38,54 | 37,61 | 38,42 | 1,37% | 2.585,00 |
| 19.01.2026 | 38,14 | 38,25 | 37,21 | 37,90 | -1,70% | 1.110,00 |
| 16.01.2026 | 38,31 | 38,68 | 38,07 | 38,55 | 0,65% | 2.289,00 |
| 15.01.2026 | 38,08 | 38,72 | 38,06 | 38,30 | 0,74% | 3.684,00 |
| 14.01.2026 | 38,25 | 38,44 | 37,45 | 38,02 | -0,65% | 2.350,00 |
| 13.01.2026 | 38,11 | 38,63 | 38,04 | 38,27 | 0,49% | 2.115,00 |
| 12.01.2026 | 37,88 | 38,45 | 37,61 | 38,09 | 0,08% | 399,00 |
| 09.01.2026 | 38,05 | 38,88 | 38,04 | 38,06 | -0,73% | 495,00 |
| 08.01.2026 | 38,77 | 38,94 | 37,87 | 38,34 | -0,89% | 1.886,00 |
| 07.01.2026 | 38,00 | 39,04 | 37,71 | 38,68 | 1,83% | 1.389,00 |
| 06.01.2026 | 37,26 | 38,11 | 37,17 | 37,99 | 1,75% | 895,00 |
| 05.01.2026 | 38,05 | 38,26 | 36,69 | 37,33 | -1,75% | 2.809,00 |
| 02.01.2026 | 37,81 | 38,28 | 37,44 | 38,00 | 0,20% | 2.657,00 |
| 30.12.2025 | 37,87 | 37,95 | 37,87 | 37,92 | 0,11% | 165,00 |
| 29.12.2025 | 37,77 | 37,97 | 37,69 | 37,88 | 1,79% | 1.823,00 |
| 23.12.2025 | 37,03 | 37,37 | 36,93 | 37,22 | 0,39% | 1.549,00 |
| 22.12.2025 | 37,55 | 37,55 | 36,93 | 37,07 | -1,27% | 708,00 |
| 19.12.2025 | 37,98 | 38,10 | 37,51 | 37,55 | -1,09% | 1.234,00 |
| 18.12.2025 | 37,91 | 38,36 | 37,84 | 37,96 | 0,05% | 501,00 |
| 17.12.2025 | 37,78 | 38,00 | 37,63 | 37,94 | 0,81% | 2.135,00 |
| 16.12.2025 | 37,86 | 38,07 | 37,45 | 37,64 | -0,66% | 214,00 |
| 15.12.2025 | 37,48 | 37,91 | 37,47 | 37,89 | 1,15% | 2.709,00 |
| 12.12.2025 | 37,23 | 37,61 | 37,23 | 37,46 | 0,48% | 1.423,00 |
| 11.12.2025 | 38,00 | 38,16 | 36,95 | 37,28 | -2,02% | 5.683,00 |
| 10.12.2025 | 38,81 | 39,15 | 38,01 | 38,05 | -2,25% | 4.359,00 |
| 09.12.2025 | 39,28 | 39,79 | 38,88 | 38,92 | -0,92% | 2.695,00 |
| 08.12.2025 | 39,21 | 39,58 | 38,99 | 39,28 | -0,03% | 1.474,00 |
| 05.12.2025 | 39,40 | 39,73 | 39,21 | 39,29 | -0,41% | 884,00 |