47,070$
-0,65%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,90 | 47,20 | 46,49 | 47,07 | -0,65% | 1.764.120,00 |
| 04.03.2026 | 47,37 | 47,42 | 46,84 | 47,38 | -0,17% | 1.489.087,00 |
| 03.03.2026 | 47,61 | 47,87 | 47,08 | 47,46 | -1,35% | 1.491.249,00 |
| 02.03.2026 | 48,20 | 48,55 | 47,81 | 48,11 | -0,33% | 1.596.229,00 |
| 27.02.2026 | 47,93 | 49,14 | 47,91 | 48,27 | 0,37% | 2.919.352,00 |
| 26.02.2026 | 47,60 | 48,11 | 47,17 | 48,09 | 1,26% | 1.674.000,00 |
| 25.02.2026 | 47,00 | 47,51 | 46,99 | 47,49 | 0,79% | 1.371.173,00 |
| 24.02.2026 | 46,98 | 47,50 | 46,63 | 47,12 | 1,18% | 1.914.519,00 |
| 20.02.2026 | 46,90 | 46,90 | 46,33 | 46,57 | 0,09% | 1.796.726,00 |
| 19.02.2026 | 46,86 | 47,24 | 46,28 | 46,53 | -0,45% | 1.287.077,00 |
| 18.02.2026 | 47,78 | 47,89 | 46,68 | 46,74 | -2,42% | 1.354.697,00 |
| 17.02.2026 | 47,73 | 47,94 | 47,33 | 47,90 | 1,05% | 1.851.903,00 |
| 13.02.2026 | 47,21 | 47,61 | 46,83 | 47,40 | 0,77% | 2.226.208,00 |
| 12.02.2026 | 46,97 | 47,94 | 46,83 | 47,04 | 0,56% | 3.691.213,00 |
| 11.02.2026 | 45,39 | 47,26 | 45,34 | 46,78 | 2,95% | 3.706.470,00 |
| 10.02.2026 | 44,98 | 45,62 | 44,75 | 45,44 | 1,45% | 1.811.127,00 |
| 09.02.2026 | 44,75 | 45,13 | 44,48 | 44,79 | -1,08% | 1.429.563,00 |
| 06.02.2026 | 45,68 | 45,86 | 44,99 | 45,28 | -0,64% | 2.314.598,00 |
| 05.02.2026 | 43,47 | 46,18 | 43,47 | 45,57 | 6,08% | 3.783.011,00 |
| 04.02.2026 | 43,14 | 43,40 | 42,69 | 42,96 | 0,07% | 2.787.083,00 |
| 03.02.2026 | 43,02 | 43,17 | 42,25 | 42,93 | -0,21% | 2.700.761,00 |
| 02.02.2026 | 43,85 | 43,97 | 42,99 | 43,02 | -1,96% | 2.298.539,00 |
| 30.01.2026 | 43,39 | 43,94 | 42,92 | 43,88 | 1,08% | 2.142.605,00 |
| 29.01.2026 | 42,40 | 43,43 | 42,18 | 43,41 | 0,58% | 2.652.157,00 |
| 28.01.2026 | 43,13 | 43,64 | 42,95 | 43,16 | -0,05% | 2.185.795,00 |
| 27.01.2026 | 44,12 | 44,25 | 43,17 | 43,18 | -1,86% | 2.390.437,00 |
| 26.01.2026 | 43,86 | 44,22 | 43,63 | 44,00 | 1,73% | 1.629.600,00 |
| 22.01.2026 | 44,59 | 44,70 | 43,23 | 43,25 | -3,24% | 2.123.126,00 |
| 21.01.2026 | 45,06 | 45,20 | 44,35 | 44,70 | -0,75% | 1.823.886,00 |
| 20.01.2026 | 44,70 | 45,16 | 44,54 | 45,04 | 0,72% | 1.832.043,00 |
| 16.01.2026 | 44,07 | 44,86 | 44,07 | 44,72 | 0,54% | 2.536.516,00 |
| 15.01.2026 | 44,40 | 44,91 | 44,31 | 44,48 | 0,41% | 2.082.013,00 |
| 14.01.2026 | 44,50 | 44,87 | 43,65 | 44,30 | -0,58% | 2.177.620,00 |
| 13.01.2026 | 44,44 | 45,00 | 44,35 | 44,56 | 0,27% | 1.575.585,00 |
| 12.01.2026 | 44,53 | 44,90 | 44,35 | 44,44 | 0,38% | 1.484.047,00 |
| 09.01.2026 | 44,47 | 45,24 | 44,26 | 44,27 | -0,92% | 1.621.383,00 |
| 08.01.2026 | 45,24 | 45,40 | 44,09 | 44,68 | -1,02% | 1.832.441,00 |
| 07.01.2026 | 44,78 | 45,62 | 44,59 | 45,14 | 1,71% | 1.849.034,00 |
| 06.01.2026 | 43,54 | 44,56 | 43,53 | 44,38 | 1,46% | 1.685.485,00 |
| 05.01.2026 | 44,20 | 44,35 | 42,90 | 43,74 | -1,77% | 1.852.149,00 |
| 02.01.2026 | 44,17 | 44,84 | 43,92 | 44,53 | 0,43% | 1.150.166,00 |
| 31.12.2025 | 44,80 | 44,80 | 44,23 | 44,34 | -1,07% | 1.249.341,00 |
| 30.12.2025 | 44,59 | 44,88 | 44,41 | 44,82 | 0,49% | 1.203.507,00 |
| 29.12.2025 | 44,65 | 44,75 | 44,42 | 44,60 | 0,31% | 881.172,00 |
| 26.12.2025 | 44,29 | 44,50 | 44,18 | 44,46 | 0,43% | 698.059,00 |
| 24.12.2025 | 43,96 | 44,37 | 43,92 | 44,27 | 0,93% | 566.525,00 |
| 23.12.2025 | 43,77 | 44,04 | 43,48 | 43,86 | 0,57% | 1.034.135,00 |
| 22.12.2025 | 43,76 | 43,93 | 43,42 | 43,61 | -0,82% | 1.599.412,00 |
| 19.12.2025 | 44,36 | 44,54 | 43,92 | 43,97 | -1,21% | 3.931.181,00 |
| 18.12.2025 | 44,56 | 44,95 | 44,47 | 44,51 | 0,00% | 1.881.366,00 |
| 17.12.2025 | 44,22 | 44,62 | 44,09 | 44,51 | 0,70% | 1.700.809,00 |
| 16.12.2025 | 44,54 | 44,85 | 44,03 | 44,20 | -0,76% | 1.897.875,00 |
| 15.12.2025 | 44,18 | 44,59 | 44,07 | 44,54 | 1,30% | 2.089.144,00 |
| 12.12.2025 | 43,82 | 44,16 | 43,74 | 43,97 | 0,55% | 1.984.136,00 |
| 11.12.2025 | 44,72 | 44,94 | 43,44 | 43,73 | -1,66% | 2.187.250,00 |
| 10.12.2025 | 45,45 | 45,61 | 44,44 | 44,47 | -1,70% | 2.053.793,00 |
| 09.12.2025 | 45,80 | 46,29 | 45,19 | 45,24 | -0,98% | 2.368.682,00 |
| 08.12.2025 | 45,59 | 46,03 | 45,39 | 45,69 | -0,09% | 1.691.653,00 |
| 05.12.2025 | 45,89 | 46,10 | 45,72 | 45,73 | -0,39% | 1.520.378,00 |
| 04.12.2025 | 45,64 | 46,36 | 45,60 | 45,91 | 0,50% | 1.271.102,00 |
| 03.12.2025 | 46,08 | 46,22 | 45,36 | 45,68 | -0,74% | 1.397.743,00 |
| 02.12.2025 | 45,87 | 46,19 | 45,44 | 46,02 | 0,44% | 1.772.773,00 |
| 01.12.2025 | 45,75 | 46,07 | 45,68 | 45,82 | -0,22% | 1.789.407,00 |
| 28.11.2025 | 45,54 | 46,10 | 45,54 | 45,92 | 0,22% | 748.940,00 |
| 26.11.2025 | 45,43 | 46,16 | 45,43 | 45,82 | 0,70% | 1.566.879,00 |
| 25.11.2025 | 45,41 | 45,91 | 45,24 | 45,50 | 0,98% | 1.572.733,00 |
| 24.11.2025 | 45,11 | 45,56 | 44,88 | 45,06 | 1,05% | 2.137.717,00 |
| 20.11.2025 | 44,86 | 45,41 | 44,57 | 44,59 | -0,29% | 1.525.742,00 |
| 19.11.2025 | 44,88 | 45,31 | 44,52 | 44,72 | -0,89% | 1.784.269,00 |
| 18.11.2025 | 44,34 | 45,47 | 44,19 | 45,12 | 2,13% | 2.839.881,00 |
| 17.11.2025 | 44,03 | 44,38 | 44,00 | 44,18 | 1,68% | 1.618.813,00 |
| 13.11.2025 | 43,61 | 43,76 | 43,39 | 43,45 | -0,50% | 1.393.820,00 |
| 12.11.2025 | 44,12 | 44,40 | 43,59 | 43,67 | -1,02% | 1.544.720,00 |
| 11.11.2025 | 44,03 | 44,17 | 43,63 | 44,12 | 0,46% | 1.575.629,00 |
| 10.11.2025 | 43,46 | 44,21 | 43,36 | 43,92 | 0,87% | 1.645.234,00 |
| 07.11.2025 | 43,45 | 43,62 | 41,53 | 43,54 | 2,13% | 1.774.552,00 |
| 06.11.2025 | 42,80 | 42,97 | 42,17 | 42,63 | -0,91% | 1.618.571,00 |
| 05.11.2025 | 42,97 | 43,54 | 42,50 | 43,02 | 0,09% | 2.363.910,00 |
| 04.11.2025 | 42,35 | 43,02 | 41,70 | 42,98 | 2,38% | 2.969.069,00 |
| 03.11.2025 | 41,00 | 42,13 | 40,86 | 41,98 | -0,12% | 2.382.584,00 |
| 31.10.2025 | 40,32 | 42,66 | 40,10 | 42,03 | 5,42% | 4.162.894,00 |
| 30.10.2025 | 39,54 | 39,96 | 39,38 | 39,87 | 0,86% | 2.032.423,00 |
| 29.10.2025 | 39,88 | 40,10 | 39,26 | 39,53 | -1,17% | 1.464.225,00 |
| 28.10.2025 | 40,91 | 41,00 | 39,86 | 40,00 | -2,25% | 1.854.677,00 |
| 27.10.2025 | 40,41 | 40,93 | 40,16 | 40,92 | 1,06% | 1.546.982,00 |
| 24.10.2025 | 40,59 | 40,89 | 40,45 | 40,49 | -0,49% | 1.256.756,00 |
| 23.10.2025 | 40,67 | 40,90 | 40,48 | 40,69 | 0,10% | 1.097.017,00 |
| 22.10.2025 | 40,51 | 40,87 | 40,31 | 40,65 | 0,82% | 977.326,00 |
| 21.10.2025 | 41,30 | 41,32 | 40,28 | 40,32 | -1,78% | 1.032.322,00 |
| 20.10.2025 | 41,12 | 41,49 | 40,87 | 41,05 | -0,02% | 1.247.188,00 |
| 17.10.2025 | 40,24 | 41,14 | 40,24 | 41,06 | 1,73% | 1.699.518,00 |
| 16.10.2025 | 40,16 | 40,50 | 40,08 | 40,36 | 0,70% | 1.952.413,00 |
| 15.10.2025 | 39,52 | 40,24 | 39,52 | 40,08 | 1,06% | 1.488.446,00 |
| 14.10.2025 | 39,57 | 39,97 | 39,40 | 39,66 | 0,63% | 1.611.412,00 |
| 13.10.2025 | 39,59 | 39,81 | 39,30 | 39,41 | -1,05% | 1.602.975,00 |
| 10.10.2025 | 40,25 | 40,42 | 39,78 | 39,83 | -0,92% | 1.764.087,00 |
| 09.10.2025 | 40,83 | 40,83 | 40,17 | 40,20 | -1,18% | 1.137.887,00 |
| 08.10.2025 | 41,09 | 41,15 | 40,61 | 40,68 | -0,90% | 1.453.957,00 |
| 07.10.2025 | 40,79 | 41,20 | 40,43 | 41,05 | 0,37% | 1.814.226,00 |
| 06.10.2025 | 40,96 | 41,22 | 40,75 | 40,90 | -1,73% | 1.557.072,00 |