34,905€
-0,16%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 35,19 | 35,19 | 34,80 | 34,83 | -0,39% | - |
| 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 |
| 04.09.2025 | 36,65 | 36,79 | 36,34 | 36,71 | 0,81% | 51,00 |
| 03.09.2025 | 36,68 | 36,78 | 36,35 | 36,41 | -0,61% | 1,00 |
| 02.09.2025 | 36,36 | 36,70 | 36,21 | 36,64 | 0,70% | - |
| 01.09.2025 | 36,41 | 36,54 | 36,08 | 36,38 | 0,06% | 17,00 |
| 29.08.2025 | 36,01 | 36,38 | 35,74 | 36,36 | 0,65% | - |
| 28.08.2025 | 36,69 | 37,01 | 35,87 | 36,13 | -1,49% | 2,00 |
| 27.08.2025 | 36,42 | 36,73 | 36,11 | 36,67 | 1,45% | 2,00 |
| 26.08.2025 | 36,25 | 36,40 | 35,91 | 36,15 | -0,19% | 1,00 |
| 25.08.2025 | 36,05 | 36,34 | 35,94 | 36,22 | 0,57% | 147,00 |
| 22.08.2025 | 36,50 | 36,83 | 36,00 | 36,01 | -1,30% | 1,00 |
| 21.08.2025 | 35,92 | 36,58 | 35,61 | 36,49 | 1,63% | - |
| 20.08.2025 | 35,34 | 36,07 | 35,21 | 35,90 | 1,24% | 1,00 |
| 19.08.2025 | 35,00 | 35,46 | 34,77 | 35,46 | 1,49% | 53,00 |
| 18.08.2025 | 35,03 | 35,24 | 34,92 | 34,94 | -0,21% | 52,00 |
| 15.08.2025 | 35,28 | 35,30 | 34,81 | 35,02 | -0,19% | 62,00 |
| 14.08.2025 | 34,52 | 35,25 | 34,45 | 35,08 | 1,53% | 1,00 |
| 13.08.2025 | 34,47 | 34,73 | 34,11 | 34,55 | -0,26% | 1,00 |
| 12.08.2025 | 34,40 | 34,86 | 34,13 | 34,64 | 0,06% | 3,00 |
| 11.08.2025 | 34,35 | 34,68 | 34,31 | 34,62 | 0,82% | 2,00 |
| 08.08.2025 | 34,53 | 34,68 | 34,18 | 34,34 | -0,23% | 121,00 |
| 07.08.2025 | 34,61 | 34,85 | 34,35 | 34,42 | -0,52% | 702,00 |
| 06.08.2025 | 34,41 | 34,86 | 34,25 | 34,60 | 0,03% | - |
| 05.08.2025 | 0,00 | 34,76 | 0,00 | 34,59 | 0,57% | 2,00 |
| 04.08.2025 | 34,30 | 34,97 | 33,84 | 34,40 | -0,36% | 318,00 |
| 01.08.2025 | 34,07 | 34,76 | 33,86 | 34,52 | 1,29% | 120,00 |
| 31.07.2025 | 33,96 | 34,55 | 33,87 | 34,08 | 0,21% | 400,00 |
| 30.07.2025 | 33,94 | 34,60 | 33,78 | 34,01 | 0,38% | 55,00 |
| 29.07.2025 | 33,15 | 33,93 | 33,00 | 33,88 | 2,65% | - |
| 28.07.2025 | 33,30 | 33,80 | 32,98 | 33,01 | -0,87% | - |
| 25.07.2025 | 33,00 | 33,38 | 33,00 | 33,30 | 0,33% | 1,00 |
| 24.07.2025 | 33,07 | 33,27 | 32,88 | 33,19 | -0,02% | 1,00 |
| 23.07.2025 | 32,53 | 33,29 | 32,53 | 33,19 | 0,96% | 51,00 |
| 22.07.2025 | 32,73 | 32,94 | 32,41 | 32,88 | 1,01% | 132,00 |
| 21.07.2025 | 32,64 | 32,89 | 32,37 | 32,55 | -0,21% | 96,00 |
| 18.07.2025 | 32,59 | 32,76 | 32,38 | 32,62 | 0,03% | 10,00 |
| 17.07.2025 | 32,63 | 32,88 | 32,44 | 32,61 | 0,06% | 63,00 |
| 16.07.2025 | 32,75 | 33,04 | 32,32 | 32,59 | -0,58% | - |
| 15.07.2025 | 32,81 | 33,07 | 32,61 | 32,78 | -0,35% | 42,00 |
| 14.07.2025 | 31,78 | 32,95 | 31,78 | 32,89 | 2,48% | 400,00 |
| 11.07.2025 | 31,20 | 32,34 | 30,99 | 32,10 | 2,41% | 300,00 |
| 10.07.2025 | 31,09 | 31,43 | 30,57 | 31,34 | 0,90% | - |
| 09.07.2025 | 31,10 | 31,36 | 30,87 | 31,06 | 0,29% | 40,00 |
| 08.07.2025 | 31,14 | 31,29 | 30,92 | 30,97 | -0,48% | - |
| 07.07.2025 | 31,11 | 31,81 | 30,99 | 31,12 | 0,05% | 355,00 |
| 04.07.2025 | 31,28 | 31,28 | 31,01 | 31,11 | -0,65% | 200,00 |
| 03.07.2025 | 31,04 | 31,38 | 30,82 | 31,31 | 1,08% | 168,00 |
| 02.07.2025 | 31,10 | 31,28 | 30,85 | 30,98 | -0,45% | 100,00 |
| 01.07.2025 | 30,88 | 31,44 | 30,88 | 31,12 | 0,08% | - |
| 30.06.2025 | 31,18 | 31,57 | 30,73 | 31,09 | -0,53% | - |
| 27.06.2025 | 31,17 | 31,56 | 31,08 | 31,26 | -0,37% | - |
| 26.06.2025 | 31,58 | 31,60 | 31,00 | 31,37 | -0,19% | - |
| 25.06.2025 | 32,02 | 32,03 | 31,40 | 31,43 | -1,64% | - |
| 24.06.2025 | 32,35 | 32,53 | 31,91 | 31,96 | -0,90% | - |
| 23.06.2025 | 32,04 | 32,51 | 32,01 | 32,25 | 0,47% | 35,00 |
| 20.06.2025 | 31,88 | 32,32 | 31,80 | 32,10 | 0,09% | 25,00 |
| 19.06.2025 | 32,07 | 32,20 | 31,99 | 32,07 | -0,43% | - |
| 18.06.2025 | 32,15 | 32,30 | 31,70 | 32,21 | 0,22% | - |
| 17.06.2025 | 31,49 | 32,24 | 30,82 | 32,14 | 2,85% | 536,00 |
| 16.06.2025 | 32,07 | 32,16 | 31,05 | 31,25 | -2,47% | 50,00 |
| 13.06.2025 | 31,75 | 32,23 | 31,35 | 32,04 | 0,22% | 200,00 |
| 12.06.2025 | 32,23 | 32,23 | 31,52 | 31,97 | -0,82% | - |
| 11.06.2025 | 32,17 | 32,66 | 32,01 | 32,23 | 0,26% | 15,00 |
| 10.06.2025 | 32,17 | 32,56 | 31,95 | 32,15 | -0,09% | - |
| 09.06.2025 | 32,73 | 32,88 | 31,90 | 32,18 | -1,95% | 1.000,00 |
| 06.06.2025 | 32,64 | 33,25 | 32,64 | 32,82 | -0,12% | 500,00 |
| 05.06.2025 | 32,77 | 32,93 | 32,01 | 32,86 | 0,21% | 250,00 |
| 04.06.2025 | 32,61 | 32,90 | 31,86 | 32,79 | 0,44% | 50,00 |
| 03.06.2025 | 32,39 | 32,83 | 32,24 | 32,64 | 0,73% | - |
| 02.06.2025 | 32,66 | 32,66 | 32,00 | 32,41 | -0,58% | 200,00 |
| 30.05.2025 | 32,30 | 32,67 | 32,26 | 32,60 | 0,84% | 441,00 |
| 29.05.2025 | 32,70 | 32,98 | 31,98 | 32,33 | -0,25% | - |
| 28.05.2025 | 32,54 | 32,71 | 32,20 | 32,41 | -0,46% | 143,00 |
| 27.05.2025 | 32,50 | 32,79 | 31,91 | 32,56 | -0,06% | 379,00 |
| 26.05.2025 | 31,92 | 32,66 | 31,44 | 32,58 | 2,23% | 124,00 |
| 23.05.2025 | 31,92 | 32,31 | 31,51 | 31,87 | -0,22% | 356,00 |
| 22.05.2025 | 32,18 | 32,41 | 31,88 | 31,94 | -0,99% | 285,00 |
| 21.05.2025 | 33,10 | 33,24 | 32,09 | 32,26 | -3,08% | 348,00 |
| 20.05.2025 | 33,29 | 33,50 | 32,51 | 33,28 | -0,05% | 411,00 |
| 19.05.2025 | 32,98 | 33,33 | 32,21 | 33,30 | 0,29% | - |
| 16.05.2025 | 32,49 | 33,22 | 32,31 | 33,20 | 2,19% | 200,00 |
| 15.05.2025 | 32,15 | 32,58 | 31,71 | 32,49 | 1,07% | - |
| 14.05.2025 | 32,54 | 33,01 | 31,97 | 32,15 | -1,08% | 35,00 |
| 13.05.2025 | 32,37 | 33,16 | 32,11 | 32,50 | 0,49% | 10,00 |
| 12.05.2025 | 32,04 | 33,13 | 31,59 | 32,34 | 1,54% | - |
| 09.05.2025 | 31,66 | 32,00 | 31,20 | 31,85 | 0,55% | 22,00 |
| 08.05.2025 | 31,50 | 32,09 | 31,06 | 31,67 | 0,41% | 90,00 |
| 07.05.2025 | 31,57 | 32,10 | 31,26 | 31,54 | -0,08% | - |