36,180€
-0,34%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 36,20 | 36,20 | 35,35 | 36,05 | -0,72% | - |
| 28.01.2026 | 36,25 | 36,65 | 35,76 | 36,31 | 0,57% | 335,00 |
| 27.01.2026 | 36,88 | 37,18 | 36,07 | 36,10 | -2,68% | 100,00 |
| 26.01.2026 | 36,95 | 37,15 | 36,56 | 37,10 | 1,23% | 360,00 |
| 23.01.2026 | 36,81 | 37,51 | 36,58 | 36,65 | -2,31% | - |
| 22.01.2026 | 38,21 | 38,34 | 37,50 | 37,51 | -1,21% | - |
| 21.01.2026 | 38,42 | 38,70 | 37,95 | 37,97 | -1,16% | 165,00 |
| 20.01.2026 | 37,89 | 38,58 | 37,59 | 38,42 | 1,21% | - |
| 19.01.2026 | 38,13 | 38,24 | 37,20 | 37,96 | -1,67% | 314,00 |
| 16.01.2026 | 38,31 | 38,85 | 38,08 | 38,60 | 0,85% | - |
| 15.01.2026 | 37,99 | 38,72 | 37,94 | 38,28 | 1,62% | - |
| 14.01.2026 | 38,28 | 38,39 | 37,61 | 37,67 | -1,40% | 166,00 |
| 13.01.2026 | 38,27 | 38,51 | 37,95 | 38,20 | 0,03% | 1,00 |
| 12.01.2026 | 38,05 | 38,44 | 37,41 | 38,19 | -0,01% | 1,00 |
| 09.01.2026 | 38,32 | 38,89 | 37,97 | 38,20 | 0,20% | 6,00 |
| 08.01.2026 | 38,28 | 38,90 | 37,84 | 38,12 | -1,71% | 70,00 |
| 07.01.2026 | 37,95 | 39,03 | 37,75 | 38,79 | 2,27% | - |
| 06.01.2026 | 37,27 | 37,94 | 37,23 | 37,93 | 1,42% | - |
| 05.01.2026 | 38,23 | 38,23 | 36,69 | 37,40 | -2,02% | 250,00 |
| 02.01.2026 | 37,88 | 38,27 | 37,45 | 38,17 | 0,74% | 13,00 |
| 30.12.2025 | 37,85 | 37,92 | 37,35 | 37,89 | 0,16% | - |
| 29.12.2025 | 37,80 | 37,93 | 37,57 | 37,83 | 1,53% | 40,00 |
| 23.12.2025 | 37,06 | 37,36 | 36,92 | 37,26 | 0,19% | 27,00 |
| 22.12.2025 | 37,63 | 37,63 | 36,93 | 37,19 | -1,46% | 1,00 |
| 19.12.2025 | 38,22 | 38,22 | 37,51 | 37,74 | -0,96% | 1,00 |
| 18.12.2025 | 37,81 | 38,35 | 37,81 | 38,10 | 0,40% | 1,00 |
| 17.12.2025 | 37,68 | 38,39 | 37,61 | 37,95 | 0,81% | 20,00 |
| 16.12.2025 | 37,90 | 38,07 | 37,46 | 37,65 | 0,17% | 1,00 |
| 15.12.2025 | 37,54 | 37,91 | 36,95 | 37,58 | 0,54% | - |
| 12.12.2025 | 37,32 | 37,62 | 37,23 | 37,38 | 1,05% | 250,00 |
| 11.12.2025 | 38,05 | 38,15 | 36,99 | 36,99 | -3,28% | - |
| 10.12.2025 | 38,98 | 39,15 | 38,19 | 38,25 | -2,45% | 1,00 |
| 09.12.2025 | 39,26 | 39,79 | 39,04 | 39,21 | -0,72% | 100,00 |
| 08.12.2025 | 39,28 | 39,57 | 39,01 | 39,49 | 0,27% | 2,00 |
| 05.12.2025 | 39,43 | 39,57 | 38,97 | 39,39 | -0,32% | 2,00 |
| 04.12.2025 | 39,15 | 39,74 | 38,84 | 39,51 | 1,28% | 2,00 |
| 03.12.2025 | 39,60 | 39,68 | 38,87 | 39,01 | -1,66% | - |
| 02.12.2025 | 39,54 | 39,72 | 39,15 | 39,67 | 0,16% | 251,00 |
| 01.12.2025 | 39,57 | 39,72 | 39,27 | 39,61 | -0,05% | 252,00 |
| 28.11.2025 | 39,57 | 39,73 | 39,40 | 39,63 | 0,39% | - |
| 27.11.2025 | 39,51 | 39,59 | 39,10 | 39,47 | -0,50% | 130,00 |
| 26.11.2025 | 39,38 | 39,82 | 38,91 | 39,67 | 0,67% | 101,00 |
| 25.11.2025 | 39,13 | 39,48 | 38,68 | 39,41 | 0,01% | 1,00 |
| 24.11.2025 | 39,10 | 39,51 | 38,72 | 39,40 | 0,64% | 153,00 |
| 21.11.2025 | 39,00 | 39,16 | 38,43 | 39,15 | 0,73% | 1,00 |
| 20.11.2025 | 38,82 | 39,38 | 38,80 | 38,87 | -0,12% | 250,00 |
| 19.11.2025 | 38,60 | 39,20 | 38,59 | 38,91 | -0,32% | - |
| 18.11.2025 | 37,97 | 39,27 | 37,72 | 39,04 | 2,19% | - |
| 17.11.2025 | 37,90 | 38,30 | 37,77 | 38,20 | 1,46% | - |
| 14.11.2025 | 37,49 | 37,77 | 37,18 | 37,65 | 0,76% | - |
| 13.11.2025 | 37,83 | 37,83 | 37,28 | 37,37 | -1,05% | 16,00 |
| 12.11.2025 | 38,07 | 38,34 | 37,74 | 37,76 | -0,19% | 25,00 |
| 11.11.2025 | 38,00 | 38,13 | 37,64 | 37,83 | -0,75% | - |
| 10.11.2025 | 37,65 | 38,23 | 37,04 | 38,12 | 1,52% | 201,00 |
| 07.11.2025 | 37,62 | 37,66 | 36,92 | 37,55 | 1,14% | - |
| 06.11.2025 | 37,44 | 38,03 | 36,62 | 37,12 | -1,05% | - |
| 05.11.2025 | 37,39 | 37,94 | 36,66 | 37,52 | 0,58% | 11,00 |
| 04.11.2025 | 36,47 | 37,31 | 35,25 | 37,30 | 2,47% | - |
| 03.11.2025 | 36,22 | 36,53 | 36,15 | 36,40 | 0,01% | - |
| 31.10.2025 | 34,93 | 37,00 | 34,56 | 36,40 | 5,71% | 185,00 |
| 30.10.2025 | 34,08 | 34,73 | 33,90 | 34,43 | 1,34% | 200,00 |
| 29.10.2025 | 34,33 | 34,76 | 33,80 | 33,98 | -1,06% | - |
| 28.10.2025 | 34,96 | 35,72 | 34,18 | 34,34 | -1,91% | 195,00 |
| 27.10.2025 | 34,84 | 35,22 | 34,52 | 35,01 | 0,23% | 1.100,00 |
| 24.10.2025 | 35,03 | 36,02 | 34,83 | 34,93 | -0,33% | - |
| 23.10.2025 | 35,05 | 35,66 | 34,82 | 35,05 | 0,49% | - |
| 22.10.2025 | 34,83 | 35,20 | 34,39 | 34,88 | -0,81% | 500,00 |
| 21.10.2025 | 35,29 | 35,58 | 35,04 | 35,16 | -0,35% | 1,00 |
| 20.10.2025 | 35,22 | 35,59 | 35,06 | 35,29 | 0,67% | 1,00 |
| 17.10.2025 | 34,13 | 35,05 | 33,84 | 35,05 | 1,37% | - |
| 16.10.2025 | 34,52 | 34,89 | 34,40 | 34,58 | -0,17% | - |
| 15.10.2025 | 34,16 | 34,66 | 34,10 | 34,64 | 0,79% | - |
| 14.10.2025 | 34,21 | 34,71 | 33,90 | 34,37 | 0,17% | - |
| 13.10.2025 | 34,37 | 34,84 | 34,07 | 34,31 | -0,07% | - |
| 10.10.2025 | 34,97 | 34,97 | 34,30 | 34,33 | -1,75% | - |
| 09.10.2025 | 34,85 | 35,21 | 34,85 | 34,94 | -0,37% | - |
| 08.10.2025 | 35,34 | 35,44 | 35,01 | 35,07 | -0,52% | - |
| 07.10.2025 | 34,92 | 35,30 | 34,69 | 35,26 | 0,67% | - |
| 06.10.2025 | 35,05 | 35,50 | 34,84 | 35,02 | -0,67% | - |
| 03.10.2025 | 35,38 | 35,83 | 35,21 | 35,26 | -0,73% | - |
| 02.10.2025 | 36,07 | 36,39 | 35,26 | 35,52 | -1,96% | 1,00 |
| 01.10.2025 | 35,71 | 36,30 | 35,59 | 36,23 | 0,78% | - |
| 30.09.2025 | 35,51 | 35,97 | 35,25 | 35,95 | 1,34% | 1,00 |
| 29.09.2025 | 35,72 | 36,13 | 35,35 | 35,47 | -0,38% | 202,00 |
| 26.09.2025 | 35,70 | 35,77 | 35,50 | 35,61 | -0,39% | - |
| 25.09.2025 | 35,28 | 35,83 | 35,23 | 35,75 | 1,23% | 2,00 |
| 24.09.2025 | 35,26 | 35,62 | 34,88 | 35,31 | 1,12% | - |
| 23.09.2025 | 35,19 | 35,19 | 34,72 | 34,92 | -0,11% | 16,00 |
| 22.09.2025 | 35,36 | 35,42 | 34,86 | 34,96 | -1,31% | - |
| 19.09.2025 | 35,42 | 35,60 | 35,18 | 35,43 | -0,03% | 1,00 |
| 18.09.2025 | 35,42 | 35,54 | 35,07 | 35,44 | 0,13% | - |
| 17.09.2025 | 35,41 | 35,67 | 35,01 | 35,39 | -0,39% | - |
| 16.09.2025 | 36,33 | 36,34 | 35,49 | 35,53 | -1,95% | 101,00 |
| 15.09.2025 | 36,21 | 36,44 | 36,07 | 36,24 | -0,04% | - |
| 12.09.2025 | 36,27 | 36,44 | 36,19 | 36,25 | -1,09% | 17,00 |
| 11.09.2025 | 36,64 | 36,66 | 36,61 | 36,65 | 0,36% | 1,00 |
| 10.09.2025 | 36,54 | 36,83 | 36,49 | 36,52 | -0,23% | 15,00 |
| 09.09.2025 | 36,86 | 37,22 | 36,31 | 36,61 | -0,49% | 45,00 |
| 08.09.2025 | 36,61 | 36,90 | 36,22 | 36,79 | 0,03% | 40,00 |
| 05.09.2025 | 36,68 | 37,07 | 36,27 | 36,78 | 0,19% | 1,00 |