40,605€
0,15%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,14% | 1,00 |
| 20.10.2026 | 39,98 | 40,84 | 39,97 | 40,55 | 1,19% | 456,00 |
| 19.10.2026 | 40,68 | 40,79 | 40,03 | 40,07 | -1,39% | 2.352,00 |
| 16.10.2026 | 40,55 | 40,90 | 40,21 | 40,64 | 0,19% | 395,00 |
| 15.10.2026 | 40,51 | 40,61 | 40,48 | 40,56 | 0,30% | - |
| 14.10.2026 | 40,35 | 40,91 | 40,33 | 40,44 | 0,14% | 676,00 |
| 13.10.2026 | 40,55 | 40,86 | 40,12 | 40,38 | -0,30% | 735,00 |
| 12.10.2026 | 39,73 | 40,53 | 39,65 | 40,50 | 2,19% | 271,00 |
| 09.10.2026 | 39,35 | 39,88 | 39,31 | 39,63 | 0,67% | 5.031,00 |
| 08.10.2026 | 39,08 | 39,54 | 38,76 | 39,37 | 0,67% | 1.489,00 |
| 07.10.2026 | 39,80 | 40,25 | 39,07 | 39,11 | -1,60% | 5.298,00 |
| 06.10.2026 | 40,52 | 40,63 | 39,49 | 39,74 | -1,71% | 768,00 |
| 05.10.2026 | 40,72 | 41,33 | 40,36 | 40,43 | -0,39% | 499,00 |
| 02.10.2026 | 40,33 | 40,85 | 39,93 | 40,59 | 0,86% | 429,00 |
| 01.10.2026 | 41,05 | 41,13 | 40,10 | 40,25 | -1,57% | 1.796,00 |
| 30.09.2026 | 41,01 | 41,24 | 40,66 | 40,89 | -0,38% | 418,00 |
| 29.09.2026 | 41,08 | 41,33 | 40,70 | 41,04 | -0,10% | 1.752,00 |
| 28.09.2026 | 41,00 | 41,16 | 40,61 | 41,08 | 1,12% | 443,00 |
| 25.09.2026 | 40,67 | 40,83 | 40,28 | 40,63 | -0,27% | 24,00 |
| 24.09.2026 | 40,49 | 41,21 | 40,41 | 40,73 | 0,40% | 500,00 |
| 23.09.2026 | 40,70 | 40,96 | 40,43 | 40,57 | -0,09% | 423,00 |
| 22.09.2026 | 40,83 | 40,92 | 40,46 | 40,61 | -0,51% | 2.175,00 |
| 21.09.2026 | 40,71 | 41,11 | 40,52 | 40,82 | 0,47% | 674,00 |
| 18.09.2026 | 41,26 | 41,49 | 40,42 | 40,62 | -1,62% | 1.184,00 |
| 17.09.2026 | 41,18 | 41,48 | 40,74 | 41,29 | 1,00% | 1.324,00 |
| 16.09.2026 | 40,90 | 41,13 | 40,56 | 40,88 | 0,16% | 50,00 |
| 15.09.2026 | 40,93 | 41,29 | 40,42 | 40,82 | -0,43% | 1.381,00 |
| 14.09.2026 | 40,61 | 41,60 | 40,57 | 40,99 | 1,16% | 776,00 |
| 11.09.2026 | 40,61 | 41,11 | 40,28 | 40,52 | 0,17% | 1.105,00 |
| 10.09.2026 | 40,72 | 41,21 | 40,10 | 40,46 | -0,38% | 1.975,00 |
| 09.09.2026 | 40,42 | 40,66 | 39,87 | 40,61 | 0,27% | 364,00 |
| 08.09.2026 | 39,39 | 40,68 | 39,34 | 40,50 | 2,69% | 1.865,00 |
| 07.09.2026 | 39,75 | 39,79 | 39,12 | 39,44 | -1,31% | 5.855,00 |
| 04.09.2026 | 40,45 | 40,72 | 39,91 | 39,97 | -1,22% | 225,00 |
| 03.09.2026 | 40,59 | 41,22 | 40,17 | 40,46 | -0,30% | 1.445,00 |
| 02.09.2026 | 40,38 | 40,74 | 40,04 | 40,58 | 0,48% | 2.513,00 |
| 01.09.2026 | 39,42 | 40,50 | 39,24 | 40,39 | 2,57% | 1.480,00 |
| 31.08.2026 | 39,71 | 39,78 | 38,96 | 39,38 | -0,92% | 1.497,00 |
| 28.08.2026 | 39,76 | 40,06 | 39,60 | 39,74 | -0,05% | 1.480,00 |
| 27.08.2026 | 40,36 | 40,52 | 39,48 | 39,76 | -1,41% | 1.566,00 |
| 26.08.2026 | 40,25 | 40,50 | 40,05 | 40,33 | 0,37% | 329,00 |
| 25.08.2026 | 40,00 | 40,32 | 39,64 | 40,18 | 0,55% | 2.129,00 |
| 24.08.2026 | 39,94 | 40,53 | 39,90 | 39,96 | 0,20% | 2.222,00 |
| 21.08.2026 | 40,19 | 40,37 | 39,60 | 39,88 | -0,32% | 1.085,00 |
| 20.08.2026 | 40,53 | 40,54 | 40,01 | 40,01 | -0,38% | 517,00 |
| 19.08.2026 | 40,07 | 40,24 | 39,76 | 40,16 | 1,83% | 1.426,00 |
| 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 |