42,260$
-0,24%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,35 | 42,80 | 42,18 | 42,26 | -0,24% | 1.505.441,00 |
| 21.08.2025 | 41,75 | 42,46 | 41,75 | 42,36 | 1,24% | 1.342.063,00 |
| 20.08.2025 | 41,46 | 42,10 | 41,46 | 41,84 | 1,38% | 2.358.621,00 |
| 19.08.2025 | 40,81 | 41,31 | 40,78 | 41,27 | 1,25% | 1.814.832,00 |
| 18.08.2025 | 40,95 | 41,04 | 40,71 | 40,76 | -0,61% | 1.650.919,00 |
| 15.08.2025 | 41,19 | 41,19 | 40,78 | 41,01 | 0,42% | 2.151.286,00 |
| 14.08.2025 | 40,53 | 41,06 | 40,39 | 40,84 | 1,09% | 2.697.562,00 |
| 13.08.2025 | 40,52 | 40,57 | 39,93 | 40,40 | -0,10% | 3.864.732,00 |
| 12.08.2025 | 40,32 | 40,49 | 39,86 | 40,44 | 0,62% | 2.346.712,00 |
| 11.08.2025 | 40,04 | 40,23 | 39,77 | 40,19 | 0,60% | 1.742.230,00 |
| 08.08.2025 | 40,17 | 40,22 | 39,79 | 39,95 | -0,45% | 2.381.229,00 |
| 07.08.2025 | 40,29 | 40,57 | 40,06 | 40,13 | -0,55% | 2.562.563,00 |
| 06.08.2025 | 40,08 | 40,56 | 40,03 | 40,35 | 0,88% | 2.452.986,00 |
| 05.08.2025 | 39,79 | 40,16 | 39,50 | 40,00 | 0,53% | 1.865.962,00 |
| 04.08.2025 | 39,32 | 39,93 | 39,25 | 39,79 | -0,40% | 2.332.397,00 |
| 01.08.2025 | 39,50 | 40,10 | 39,08 | 39,95 | 2,70% | 3.298.361,00 |
| 31.07.2025 | 38,71 | 39,10 | 38,71 | 38,90 | 0,18% | 2.556.229,00 |
| 30.07.2025 | 39,23 | 39,72 | 38,59 | 38,83 | -0,72% | 2.529.587,00 |
| 29.07.2025 | 38,33 | 39,22 | 38,23 | 39,11 | 2,28% | 2.457.652,00 |
| 28.07.2025 | 38,96 | 39,15 | 38,23 | 38,24 | -2,22% | 1.914.668,00 |
| 25.07.2025 | 39,07 | 39,18 | 38,82 | 39,11 | 0,28% | 1.419.758,00 |
| 24.07.2025 | 38,90 | 39,14 | 38,79 | 39,00 | -0,08% | 1.217.204,00 |
| 23.07.2025 | 38,54 | 39,09 | 38,45 | 39,03 | 1,04% | 1.597.755,00 |
| 22.07.2025 | 38,08 | 38,66 | 38,02 | 38,63 | 1,52% | 1.426.585,00 |
| 21.07.2025 | 37,93 | 38,14 | 37,70 | 38,05 | 0,29% | 1.709.691,00 |
| 18.07.2025 | 37,87 | 38,06 | 37,73 | 37,94 | 0,37% | 1.474.842,00 |
| 17.07.2025 | 37,90 | 38,11 | 37,58 | 37,80 | -0,47% | 2.271.056,00 |
| 16.07.2025 | 38,17 | 38,25 | 37,82 | 37,98 | -0,05% | 1.767.699,00 |
| 15.07.2025 | 38,29 | 38,43 | 37,94 | 38,00 | -0,91% | 2.372.960,00 |
| 14.07.2025 | 38,05 | 38,49 | 37,74 | 38,35 | 2,16% | 3.198.135,00 |
| 11.07.2025 | 36,48 | 37,80 | 36,45 | 37,54 | 2,43% | 3.532.625,00 |
| 10.07.2025 | 36,00 | 36,78 | 35,70 | 36,65 | 0,74% | 4.246.613,00 |
| 09.07.2025 | 36,43 | 36,55 | 36,14 | 36,38 | 0,25% | 1.675.192,00 |
| 08.07.2025 | 36,25 | 36,64 | 36,20 | 36,29 | -0,55% | 1.729.620,00 |
| 07.07.2025 | 36,80 | 37,01 | 36,32 | 36,49 | -0,49% | 2.136.070,00 |
| 03.07.2025 | 36,30 | 36,87 | 36,30 | 36,67 | 0,49% | 1.153.528,00 |
| 02.07.2025 | 36,62 | 36,75 | 36,39 | 36,49 | -0,49% | 2.460.904,00 |
| 01.07.2025 | 36,68 | 37,07 | 36,58 | 36,67 | 0,05% | 2.227.726,00 |
| 30.06.2025 | 36,69 | 36,69 | 36,16 | 36,65 | 0,19% | 1.623.630,00 |
| 27.06.2025 | 36,58 | 36,94 | 36,37 | 36,58 | -0,46% | 3.548.858,00 |
| 26.06.2025 | 36,71 | 37,04 | 36,32 | 36,75 | 0,30% | 1.953.027,00 |
| 25.06.2025 | 36,94 | 37,01 | 36,46 | 36,64 | -1,27% | 2.815.075,00 |
| 24.06.2025 | 37,45 | 37,45 | 36,95 | 37,11 | -0,51% | 2.341.285,00 |
| 23.06.2025 | 36,93 | 37,40 | 36,93 | 37,30 | 0,95% | 2.289.447,00 |
| 20.06.2025 | 37,00 | 37,20 | 36,65 | 36,95 | -0,14% | 6.180.618,00 |
| 18.06.2025 | 37,00 | 37,07 | 36,46 | 37,00 | 0,27% | 3.674.642,00 |
| 17.06.2025 | 36,65 | 37,04 | 36,38 | 36,90 | 2,30% | 3.839.072,00 |
| 16.06.2025 | 37,06 | 37,29 | 35,89 | 36,07 | -2,57% | 2.663.038,00 |
| 13.06.2025 | 37,03 | 37,14 | 36,66 | 37,02 | 0,00% | 2.209.077,00 |
| 12.06.2025 | 36,97 | 37,05 | 36,57 | 37,02 | 0,00% | 2.907.303,00 |
| 11.06.2025 | 36,75 | 37,49 | 36,66 | 37,02 | 0,82% | 2.011.781,00 |
| 10.06.2025 | 36,96 | 37,09 | 36,49 | 36,72 | -0,14% | 2.631.044,00 |
| 09.06.2025 | 37,32 | 37,37 | 36,42 | 36,77 | -1,74% | 3.044.258,00 |
| 06.06.2025 | 37,58 | 37,85 | 37,23 | 37,42 | -0,48% | 3.267.824,00 |
| 05.06.2025 | 37,35 | 37,68 | 37,04 | 37,60 | 0,51% | 2.466.264,00 |
| 04.06.2025 | 37,05 | 37,60 | 36,92 | 37,41 | 0,81% | 2.242.501,00 |
| 03.06.2025 | 37,00 | 37,35 | 36,73 | 37,11 | 0,13% | 2.305.261,00 |
| 02.06.2025 | 36,81 | 37,26 | 36,71 | 37,06 | 0,16% | 2.288.589,00 |
| 30.05.2025 | 36,74 | 37,09 | 36,61 | 37,00 | 0,71% | 2.986.223,00 |
| 29.05.2025 | 36,55 | 36,80 | 36,35 | 36,74 | 0,55% | 1.611.823,00 |
| 28.05.2025 | 36,86 | 36,87 | 36,36 | 36,54 | -0,87% | 1.872.949,00 |
| 27.05.2025 | 36,46 | 36,95 | 36,28 | 36,86 | 1,82% | 2.207.715,00 |
| 23.05.2025 | 36,16 | 36,29 | 35,88 | 36,20 | 0,56% | 1.814.170,00 |
| 22.05.2025 | 36,46 | 36,50 | 35,97 | 36,00 | -1,26% | 2.133.073,00 |
| 21.05.2025 | 37,53 | 37,53 | 36,37 | 36,46 | -2,83% | 2.860.861,00 |
| 20.05.2025 | 37,45 | 37,80 | 37,33 | 37,52 | 0,27% | 2.680.507,00 |
| 19.05.2025 | 36,96 | 37,46 | 36,87 | 37,42 | 1,05% | 2.706.130,00 |
| 16.05.2025 | 36,38 | 37,05 | 36,23 | 37,03 | 1,87% | 1.874.183,00 |
| 15.05.2025 | 36,09 | 36,44 | 36,01 | 36,35 | 1,23% | 1.942.430,00 |
| 14.05.2025 | 36,30 | 36,50 | 35,72 | 35,91 | -1,43% | 2.960.942,00 |
| 13.05.2025 | 36,10 | 36,97 | 36,10 | 36,43 | 1,50% | 4.389.471,00 |
| 12.05.2025 | 35,87 | 36,01 | 35,13 | 35,89 | 0,08% | 2.545.771,00 |
| 09.05.2025 | 35,54 | 36,06 | 35,47 | 35,86 | 0,87% | 1.860.224,00 |
| 08.05.2025 | 35,65 | 35,99 | 35,09 | 35,55 | -0,31% | 3.747.380,00 |
| 07.05.2025 | 35,87 | 36,22 | 35,49 | 35,66 | -0,67% | 4.816.012,00 |
| 06.05.2025 | 36,10 | 36,47 | 35,86 | 35,90 | -0,77% | 4.127.712,00 |
| 05.05.2025 | 36,43 | 36,77 | 35,98 | 36,18 | -2,27% | 3.216.724,00 |
| 02.05.2025 | 37,47 | 37,95 | 36,50 | 37,02 | -3,99% | 4.909.966,00 |
| 01.05.2025 | 39,08 | 39,14 | 38,38 | 38,56 | -1,25% | 2.784.100,00 |
| 30.04.2025 | 38,37 | 39,08 | 38,30 | 39,05 | 2,14% | 2.366.889,00 |
| 29.04.2025 | 37,99 | 38,40 | 37,73 | 38,23 | 0,58% | 2.148.972,00 |
| 28.04.2025 | 37,73 | 38,09 | 37,46 | 38,01 | 0,72% | 2.063.141,00 |
| 25.04.2025 | 37,96 | 38,10 | 37,54 | 37,74 | -0,29% | 2.214.255,00 |
| 24.04.2025 | 38,02 | 38,27 | 37,69 | 37,85 | -0,45% | 2.132.252,00 |
| 23.04.2025 | 38,38 | 38,48 | 37,80 | 38,02 | -0,96% | 2.472.675,00 |
| 22.04.2025 | 38,07 | 38,68 | 37,95 | 38,39 | 1,43% | 2.182.654,00 |
| 21.04.2025 | 38,45 | 38,54 | 37,48 | 37,85 | -1,87% | 3.022.519,00 |
| 17.04.2025 | 38,41 | 38,91 | 38,31 | 38,57 | 0,70% | 2.136.551,00 |
| 16.04.2025 | 38,45 | 38,71 | 38,16 | 38,30 | 0,18% | 2.005.956,00 |
| 15.04.2025 | 38,42 | 38,42 | 37,89 | 38,23 | 0,24% | 2.079.505,00 |
| 14.04.2025 | 38,00 | 38,39 | 37,72 | 38,14 | 0,77% | 2.300.004,00 |
| 11.04.2025 | 37,67 | 38,01 | 36,90 | 37,85 | 0,48% | 2.945.010,00 |
| 10.04.2025 | 37,20 | 38,13 | 36,84 | 37,67 | 0,29% | 2.693.296,00 |
| 09.04.2025 | 35,67 | 37,89 | 35,04 | 37,56 | 3,73% | 4.677.533,00 |
| 08.04.2025 | 37,06 | 37,26 | 36,01 | 36,21 | -0,14% | 2.926.237,00 |
| 07.04.2025 | 36,09 | 37,45 | 35,52 | 36,26 | -2,89% | 2.729.938,00 |
| 04.04.2025 | 38,09 | 38,65 | 37,18 | 37,34 | -3,39% | 2.789.093,00 |
| 03.04.2025 | 38,15 | 39,65 | 37,96 | 38,65 | 2,03% | 3.255.736,00 |
| 02.04.2025 | 38,06 | 38,21 | 37,66 | 37,88 | -0,50% | 2.173.204,00 |
| 01.04.2025 | 38,27 | 38,49 | 37,75 | 38,07 | -0,03% | 1.673.977,00 |