40,595€
0,36%
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 | 40,44 | 40,63 | 40,44 | 40,61 | 0,40% | - |
| 20.10.2026 | 40,12 | 40,84 | 39,99 | 40,45 | 0,81% | 1,00 |
| 19.10.2026 | 40,86 | 40,87 | 40,07 | 40,13 | -1,35% | - |
| 16.10.2026 | 40,73 | 40,90 | 40,21 | 40,68 | 0,36% | - |
| 15.10.2026 | 40,41 | 41,20 | 40,24 | 40,53 | 0,05% | 2,00 |
| 14.10.2026 | 40,41 | 40,90 | 40,35 | 40,51 | 0,47% | 150,00 |
| 13.10.2026 | 40,41 | 40,85 | 40,12 | 40,32 | 0,00% | - |
| 12.10.2026 | 39,63 | 40,36 | 39,63 | 40,32 | 1,42% | 18,00 |
| 09.10.2026 | 39,37 | 39,88 | 39,27 | 39,76 | 0,88% | - |
| 08.10.2026 | 39,27 | 39,63 | 38,68 | 39,41 | 0,13% | - |
| 07.10.2026 | 39,68 | 40,24 | 39,34 | 39,36 | -1,29% | - |
| 06.10.2026 | 40,75 | 40,75 | 39,50 | 39,88 | -1,88% | 22,00 |
| 05.10.2026 | 40,63 | 41,33 | 40,36 | 40,64 | -0,18% | - |
| 02.10.2026 | 40,35 | 40,86 | 39,99 | 40,72 | 1,13% | 1,00 |
| 01.10.2026 | 40,96 | 41,14 | 40,11 | 40,26 | -1,77% | 1,00 |
| 30.09.2026 | 40,99 | 41,26 | 40,68 | 40,99 | -0,26% | - |
| 29.09.2026 | 41,05 | 41,33 | 40,69 | 41,09 | 0,09% | - |
| 28.09.2026 | 40,63 | 41,14 | 40,41 | 41,06 | 1,46% | 35,00 |
| 25.09.2026 | 40,95 | 40,95 | 40,30 | 40,47 | -0,70% | - |
| 24.09.2026 | 40,71 | 41,20 | 40,40 | 40,75 | 0,49% | 100,00 |
| 23.09.2026 | 40,72 | 40,95 | 40,44 | 40,55 | -0,44% | - |
| 22.09.2026 | 40,80 | 40,94 | 40,46 | 40,73 | -0,16% | - |
| 21.09.2026 | 40,81 | 41,10 | 40,39 | 40,80 | 0,41% | 61,00 |
| 18.09.2026 | 41,29 | 41,49 | 40,42 | 40,63 | -1,87% | 2,00 |
| 17.09.2026 | 40,92 | 41,47 | 40,74 | 41,41 | 1,61% | - |
| 16.09.2026 | 40,84 | 41,13 | 40,58 | 40,75 | -0,40% | 1,00 |
| 15.09.2026 | 41,03 | 41,29 | 40,43 | 40,92 | 0,06% | 1,00 |
| 14.09.2026 | 40,51 | 41,63 | 40,51 | 40,89 | 0,85% | - |
| 11.09.2026 | 40,44 | 41,11 | 40,44 | 40,55 | 0,70% | - |
| 10.09.2026 | 40,42 | 41,21 | 40,10 | 40,27 | -0,49% | 37,00 |
| 09.09.2026 | 40,43 | 40,55 | 39,87 | 40,47 | -0,20% | - |
| 08.09.2026 | 39,52 | 40,68 | 39,35 | 40,55 | 2,84% | 1,00 |
| 07.09.2026 | 40,02 | 40,02 | 39,15 | 39,43 | -1,35% | 505,00 |
| 04.09.2026 | 40,46 | 40,72 | 39,96 | 39,97 | -0,94% | 2,00 |
| 03.09.2026 | 40,71 | 41,21 | 40,21 | 40,35 | -0,68% | - |
| 02.09.2026 | 39,96 | 40,75 | 39,94 | 40,62 | 0,91% | - |
| 01.09.2026 | 39,39 | 40,50 | 39,18 | 40,26 | 2,64% | 1,00 |
| 31.08.2026 | 39,71 | 39,78 | 38,97 | 39,22 | -1,07% | - |
| 28.08.2026 | 39,88 | 40,12 | 39,61 | 39,65 | -0,36% | 19,00 |
| 27.08.2026 | 40,44 | 40,59 | 39,50 | 39,79 | -1,44% | 1,00 |
| 26.08.2026 | 40,21 | 40,63 | 40,13 | 40,37 | 0,72% | 1,00 |
| 25.08.2026 | 40,05 | 40,44 | 39,65 | 40,08 | 0,39% | 1,00 |
| 24.08.2026 | 39,96 | 40,66 | 39,88 | 39,93 | -0,10% | - |
| 21.08.2026 | 40,17 | 40,44 | 39,60 | 39,97 | -0,86% | 2,00 |
| 20.08.2026 | 40,01 | 40,55 | 39,88 | 40,31 | 0,26% | - |
| 19.08.2026 | 40,15 | 40,24 | 39,76 | 40,21 | 0,15% | 1,00 |
| 18.08.2026 | 40,08 | 40,68 | 39,94 | 40,15 | 0,12% | 2,00 |
| 17.08.2026 | 40,29 | 40,40 | 39,79 | 40,10 | -0,39% | 51,00 |
| 14.08.2026 | 40,07 | 40,40 | 39,56 | 40,25 | 0,88% | 1,00 |
| 13.08.2026 | 39,92 | 40,37 | 39,75 | 39,90 | 0,43% | 507,00 |
| 12.08.2026 | 39,70 | 39,96 | 39,24 | 39,73 | 0,53% | - |
| 11.08.2026 | 41,01 | 41,29 | 39,45 | 39,52 | -3,33% | 1,00 |
| 10.08.2026 | 41,92 | 42,15 | 40,86 | 40,88 | -2,64% | 12,00 |
| 07.08.2026 | 42,24 | 42,39 | 41,83 | 41,99 | -0,37% | 250,00 |
| 06.08.2026 | 42,07 | 42,68 | 41,83 | 42,15 | 0,01% | 2,00 |
| 05.08.2026 | 42,41 | 42,43 | 41,86 | 42,14 | -0,24% | 40,00 |
| 04.08.2026 | 42,68 | 43,16 | 41,40 | 42,24 | -0,56% | 135,00 |
| 03.08.2026 | 43,60 | 44,05 | 42,38 | 42,48 | -3,33% | 34,00 |
| 31.07.2026 | 43,79 | 44,19 | 43,14 | 43,95 | 0,79% | - |
| 30.07.2026 | 45,21 | 45,69 | 43,15 | 43,60 | -2,58% | 24,00 |
| 29.07.2026 | 45,08 | 45,59 | 44,60 | 44,76 | -1,13% | - |
| 28.07.2026 | 45,27 | 45,83 | 45,07 | 45,27 | -0,01% | 230,00 |
| 27.07.2026 | 45,49 | 45,83 | 44,95 | 45,27 | -0,45% | - |
| 24.07.2026 | 44,99 | 45,63 | 44,23 | 45,48 | 1,90% | 10,00 |
| 23.07.2026 | 44,16 | 45,17 | 44,00 | 44,63 | 0,89% | 1,00 |
| 22.07.2026 | 44,12 | 44,72 | 44,03 | 44,23 | 0,27% | 2,00 |
| 21.07.2026 | 43,56 | 44,14 | 43,41 | 44,11 | 1,72% | 1,00 |
| 20.07.2026 | 44,06 | 44,13 | 43,25 | 43,37 | -0,89% | - |
| 17.07.2026 | 43,26 | 44,39 | 43,23 | 43,76 | 1,10% | 20,00 |
| 16.07.2026 | 41,87 | 43,36 | 41,75 | 43,28 | 3,81% | 11,00 |
| 15.07.2026 | 42,51 | 42,94 | 41,68 | 41,69 | -1,52% | 45,00 |
| 14.07.2026 | 42,56 | 42,84 | 42,03 | 42,34 | -0,63% | 12,00 |
| 13.07.2026 | 42,31 | 42,85 | 42,09 | 42,61 | 0,84% | - |
| 10.07.2026 | 42,72 | 43,19 | 41,87 | 42,25 | -1,80% | 1,00 |
| 09.07.2026 | 43,20 | 43,31 | 42,82 | 43,03 | -0,34% | 1,00 |
| 08.07.2026 | 43,48 | 43,65 | 42,89 | 43,17 | -1,03% | - |
| 07.07.2026 | 43,01 | 43,82 | 42,72 | 43,62 | 1,74% | 91,00 |
| 06.07.2026 | 42,85 | 43,44 | 42,17 | 42,88 | 0,30% | - |
| 03.07.2026 | 43,13 | 43,24 | 42,41 | 42,75 | -0,97% | - |
| 02.07.2026 | 42,31 | 43,19 | 41,40 | 43,17 | 1,54% | 26,00 |
| 01.07.2026 | 41,75 | 42,51 | 41,17 | 42,51 | 1,35% | 181,00 |
| 30.06.2026 | 42,07 | 42,41 | 41,83 | 41,95 | 0,65% | 12,00 |
| 29.06.2026 | 42,24 | 42,50 | 41,57 | 41,68 | -1,38% | 227,00 |
| 26.06.2026 | 41,76 | 42,46 | 41,52 | 42,26 | 0,85% | - |
| 25.06.2026 | 41,73 | 41,99 | 41,21 | 41,91 | -0,04% | 350,00 |
| 24.06.2026 | 39,62 | 42,01 | 39,62 | 41,92 | 2,54% | 316,00 |
| 23.06.2026 | 39,41 | 40,90 | 38,98 | 40,88 | 3,47% | 1,00 |
| 22.06.2026 | 39,01 | 39,65 | 38,55 | 39,51 | 1,83% | - |
| 19.06.2026 | 38,80 | 39,01 | 38,71 | 38,80 | 0,21% | - |
| 18.06.2026 | 38,81 | 39,25 | 38,55 | 38,72 | -0,51% | 1,00 |
| 17.06.2026 | 39,45 | 39,48 | 38,54 | 38,92 | -0,14% | 1,00 |
| 16.06.2026 | 39,04 | 39,25 | 38,63 | 38,98 | 0,80% | - |
| 15.06.2026 | 39,58 | 40,17 | 38,65 | 38,67 | -1,95% | 70,00 |
| 12.06.2026 | 39,17 | 39,61 | 39,11 | 39,44 | -0,23% | - |
| 11.06.2026 | 39,48 | 40,23 | 39,46 | 39,53 | -0,13% | 75,00 |
| 10.06.2026 | 39,56 | 40,20 | 38,94 | 39,58 | 0,75% | - |
| 09.06.2026 | 37,94 | 39,35 | 37,81 | 39,28 | 3,64% | - |
| 08.06.2026 | 38,50 | 39,02 | 37,61 | 37,90 | -2,81% | - |
| 05.06.2026 | 37,60 | 39,01 | 37,31 | 39,00 | 4,36% | - |
| 04.06.2026 | 37,99 | 38,56 | 37,15 | 37,37 | -1,90% | 7,00 |