39,660$
0,63%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 42,16 | 42,21 | 41,28 | 41,62 | -1,63% | 1.514.942,00 |
| 01.10.2025 | 42,50 | 42,60 | 42,16 | 42,31 | 0,21% | 1.567.960,00 |
| 30.09.2025 | 41,56 | 42,24 | 41,56 | 42,22 | 1,61% | 1.375.982,00 |
| 29.09.2025 | 41,77 | 41,86 | 41,45 | 41,55 | -0,69% | 1.066.884,00 |
| 26.09.2025 | 41,55 | 41,86 | 41,52 | 41,84 | 0,89% | 1.120.096,00 |
| 25.09.2025 | 41,52 | 41,84 | 41,40 | 41,47 | 0,14% | 1.315.401,00 |
| 24.09.2025 | 41,50 | 41,72 | 41,34 | 41,41 | -0,60% | 1.978.611,00 |
| 23.09.2025 | 41,14 | 41,66 | 40,87 | 41,66 | 1,46% | 2.066.400,00 |
| 22.09.2025 | 41,45 | 41,50 | 41,02 | 41,06 | -1,13% | 2.660.364,00 |
| 19.09.2025 | 41,63 | 41,81 | 41,34 | 41,53 | -0,50% | 3.521.818,00 |
| 18.09.2025 | 41,50 | 41,87 | 41,27 | 41,74 | 0,26% | 1.601.456,00 |
| 17.09.2025 | 42,13 | 42,29 | 41,54 | 41,63 | -1,02% | 1.397.979,00 |
| 16.09.2025 | 42,60 | 42,68 | 42,01 | 42,06 | -1,48% | 1.545.064,00 |
| 15.09.2025 | 42,49 | 42,77 | 42,43 | 42,69 | 0,49% | 1.436.469,00 |
| 12.09.2025 | 42,47 | 42,66 | 42,38 | 42,48 | -0,05% | 1.549.995,00 |
| 11.09.2025 | 42,79 | 42,94 | 42,40 | 42,50 | -0,79% | 1.539.537,00 |
| 10.09.2025 | 42,84 | 42,98 | 42,68 | 42,84 | 0,02% | 1.451.121,00 |
| 09.09.2025 | 43,19 | 43,23 | 42,57 | 42,83 | -1,18% | 1.430.174,00 |
| 08.09.2025 | 42,80 | 43,41 | 42,51 | 43,34 | 0,46% | 1.320.353,00 |
| 05.09.2025 | 42,83 | 43,14 | 42,55 | 43,14 | 0,96% | 1.467.556,00 |
| 04.09.2025 | 42,63 | 42,87 | 42,39 | 42,73 | 0,59% | 1.824.387,00 |
| 03.09.2025 | 42,54 | 42,95 | 42,41 | 42,48 | -0,42% | 1.626.345,00 |
| 02.09.2025 | 42,42 | 42,78 | 42,33 | 42,66 | 0,21% | 1.954.217,00 |
| 29.08.2025 | 42,30 | 42,57 | 42,14 | 42,57 | 0,88% | 1.771.090,00 |
| 28.08.2025 | 42,58 | 42,67 | 41,87 | 42,20 | -1,01% | 1.967.218,00 |
| 27.08.2025 | 42,18 | 42,70 | 42,09 | 42,63 | 1,52% | 2.190.388,00 |
| 26.08.2025 | 42,00 | 42,43 | 41,97 | 41,99 | -0,10% | 2.069.774,00 |
| 25.08.2025 | 42,26 | 42,52 | 42,03 | 42,03 | -0,54% | 1.333.758,00 |
| 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 |