49,360$
-0,52%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 49,73 | 49,74 | 49,22 | 49,36 | -0,52% | 1.504.746,00 |
| 07.07.2026 | 49,30 | 50,10 | 49,30 | 49,62 | 1,22% | 1.487.328,00 |
| 06.07.2026 | 49,49 | 49,59 | 48,77 | 49,02 | -0,77% | 1.607.872,00 |
| 02.07.2026 | 48,34 | 49,41 | 48,16 | 49,40 | 2,55% | 1.667.772,00 |
| 01.07.2026 | 47,90 | 48,40 | 47,74 | 48,17 | 1,03% | 2.083.410,00 |
| 30.06.2026 | 47,65 | 48,41 | 47,60 | 47,68 | -0,89% | 2.169.095,00 |
| 29.06.2026 | 47,81 | 48,21 | 47,49 | 48,11 | 0,10% | 1.795.181,00 |
| 26.06.2026 | 47,86 | 48,42 | 47,74 | 48,06 | 0,92% | 2.973.526,00 |
| 25.06.2026 | 47,33 | 47,75 | 46,94 | 47,62 | 0,51% | 2.078.648,00 |
| 24.06.2026 | 46,60 | 47,71 | 46,50 | 47,38 | 2,09% | 2.183.280,00 |
| 23.06.2026 | 45,33 | 46,56 | 45,33 | 46,41 | 2,90% | 2.006.079,00 |
| 22.06.2026 | 44,61 | 45,29 | 44,30 | 45,10 | 1,28% | 1.931.138,00 |
| 18.06.2026 | 44,98 | 44,98 | 44,18 | 44,53 | -0,25% | 4.144.707,00 |
| 17.06.2026 | 45,34 | 45,49 | 44,48 | 44,64 | -1,89% | 2.139.531,00 |
| 16.06.2026 | 45,28 | 45,57 | 44,77 | 45,50 | 0,64% | 2.723.645,00 |
| 15.06.2026 | 45,37 | 45,83 | 44,77 | 45,21 | -1,22% | 3.424.550,00 |
| 12.06.2026 | 45,50 | 46,37 | 45,39 | 45,77 | 1,08% | 1.474.288,00 |
| 11.06.2026 | 46,01 | 46,34 | 45,27 | 45,28 | -1,26% | 2.441.421,00 |
| 10.06.2026 | 46,00 | 46,46 | 45,54 | 45,86 | 0,42% | 2.450.899,00 |
| 09.06.2026 | 44,00 | 45,69 | 43,95 | 45,67 | 4,27% | 3.238.142,00 |
| 08.06.2026 | 44,30 | 44,73 | 43,39 | 43,80 | -1,51% | 4.574.313,00 |
| 05.06.2026 | 43,65 | 45,16 | 43,59 | 44,47 | 1,83% | 3.518.769,00 |
| 04.06.2026 | 44,63 | 44,92 | 43,15 | 43,67 | -0,86% | 2.333.722,00 |
| 03.06.2026 | 44,48 | 45,13 | 44,04 | 44,05 | -1,70% | 2.126.139,00 |
| 02.06.2026 | 45,27 | 45,67 | 44,71 | 44,81 | -1,26% | 2.859.343,00 |
| 01.06.2026 | 46,53 | 46,84 | 45,37 | 45,38 | -2,95% | 2.204.228,00 |
| 29.05.2026 | 47,10 | 47,10 | 46,40 | 46,76 | -0,60% | 3.039.873,00 |
| 28.05.2026 | 47,81 | 47,86 | 46,78 | 47,04 | -1,45% | 1.881.420,00 |
| 27.05.2026 | 48,20 | 48,29 | 47,57 | 47,73 | -1,26% | 2.529.572,00 |
| 26.05.2026 | 48,00 | 48,59 | 47,80 | 48,34 | 0,92% | 2.088.371,00 |
| 22.05.2026 | 47,91 | 48,17 | 47,36 | 47,90 | -0,75% | 2.013.889,00 |
| 21.05.2026 | 48,93 | 48,97 | 48,17 | 48,26 | -1,49% | 1.548.727,00 |
| 20.05.2026 | 48,74 | 49,33 | 48,57 | 48,99 | 0,51% | 1.923.858,00 |
| 19.05.2026 | 48,36 | 48,93 | 48,11 | 48,74 | 0,87% | 1.997.323,00 |
| 18.05.2026 | 47,45 | 48,38 | 47,45 | 48,32 | 2,09% | 1.875.451,00 |
| 15.05.2026 | 48,14 | 48,14 | 47,24 | 47,33 | -1,25% | 3.392.391,00 |
| 14.05.2026 | 48,20 | 48,29 | 47,63 | 47,93 | -0,15% | 2.656.359,00 |
| 13.05.2026 | 47,67 | 48,03 | 47,00 | 48,00 | 0,73% | 2.839.392,00 |
| 12.05.2026 | 47,16 | 47,74 | 46,82 | 47,65 | 1,36% | 1.858.322,00 |
| 11.05.2026 | 47,50 | 47,81 | 46,94 | 47,01 | -0,38% | 1.946.600,00 |
| 08.05.2026 | 46,40 | 47,28 | 46,37 | 47,19 | 2,30% | 1.819.629,00 |
| 07.05.2026 | 46,01 | 46,34 | 45,34 | 46,13 | 0,13% | 1.971.310,00 |
| 06.05.2026 | 46,04 | 46,39 | 45,50 | 46,07 | -0,11% | 3.143.864,00 |
| 05.05.2026 | 46,24 | 46,40 | 45,65 | 46,12 | -0,19% | 1.543.250,00 |
| 04.05.2026 | 46,04 | 46,55 | 45,63 | 46,21 | -1,64% | 1.919.036,00 |
| 01.05.2026 | 47,00 | 47,34 | 46,74 | 46,98 | 0,02% | 1.861.791,00 |
| 30.04.2026 | 46,84 | 47,30 | 46,61 | 46,97 | 0,51% | 2.379.947,00 |
| 29.04.2026 | 47,44 | 48,34 | 46,05 | 46,73 | -1,46% | 3.233.796,00 |
| 28.04.2026 | 46,99 | 47,53 | 46,98 | 47,42 | 1,61% | 3.026.482,00 |
| 27.04.2026 | 46,45 | 47,20 | 46,45 | 46,67 | 0,56% | 2.030.841,00 |
| 24.04.2026 | 46,29 | 46,61 | 46,05 | 46,41 | 0,13% | 2.102.922,00 |
| 23.04.2026 | 45,25 | 46,53 | 45,25 | 46,35 | 2,98% | 2.485.662,00 |
| 22.04.2026 | 46,00 | 46,04 | 44,67 | 45,01 | -2,05% | 2.720.604,00 |
| 21.04.2026 | 46,47 | 46,47 | 45,47 | 45,95 | -1,20% | 2.237.755,00 |
| 20.04.2026 | 46,92 | 47,05 | 46,46 | 46,51 | -0,66% | 1.722.500,00 |
| 17.04.2026 | 46,58 | 46,92 | 46,43 | 46,82 | 0,52% | 2.269.027,00 |
| 16.04.2026 | 46,62 | 46,96 | 46,27 | 46,58 | -0,11% | 2.473.779,00 |
| 15.04.2026 | 45,27 | 46,73 | 45,27 | 46,63 | 2,42% | 2.390.751,00 |
| 14.04.2026 | 44,52 | 45,72 | 44,30 | 45,53 | 0,24% | 3.548.526,00 |
| 13.04.2026 | 45,82 | 46,06 | 44,95 | 45,42 | -0,81% | 1.912.652,00 |
| 10.04.2026 | 45,67 | 45,94 | 45,59 | 45,79 | 0,15% | 1.132.352,00 |
| 09.04.2026 | 45,41 | 46,36 | 45,05 | 45,72 | 0,68% | 1.530.503,00 |
| 08.04.2026 | 45,45 | 45,86 | 45,20 | 45,41 | -0,07% | 2.600.808,00 |
| 07.04.2026 | 45,07 | 45,74 | 44,93 | 45,44 | 1,20% | 1.080.158,00 |
| 06.04.2026 | 44,81 | 45,22 | 44,72 | 44,90 | -0,22% | 1.054.886,00 |
| 02.04.2026 | 44,55 | 45,22 | 44,30 | 45,00 | 1,51% | 1.513.298,00 |
| 01.04.2026 | 43,76 | 44,55 | 43,49 | 44,33 | 1,16% | 2.255.849,00 |
| 31.03.2026 | 44,27 | 44,57 | 43,77 | 43,82 | -0,63% | 2.554.069,00 |
| 30.03.2026 | 44,57 | 45,01 | 43,92 | 44,10 | -0,99% | 1.694.913,00 |
| 27.03.2026 | 44,59 | 45,03 | 44,49 | 44,54 | -0,02% | 1.130.940,00 |
| 26.03.2026 | 44,63 | 44,99 | 44,39 | 44,55 | -0,40% | 1.268.415,00 |
| 25.03.2026 | 44,88 | 45,11 | 44,64 | 44,73 | 0,00% | 1.608.173,00 |
| 24.03.2026 | 44,78 | 45,42 | 44,61 | 44,73 | -0,25% | 1.744.790,00 |
| 23.03.2026 | 45,06 | 45,78 | 44,81 | 44,84 | 0,11% | 1.873.843,00 |
| 20.03.2026 | 46,76 | 46,90 | 44,57 | 44,79 | -4,32% | 3.555.206,00 |
| 19.03.2026 | 47,40 | 47,62 | 46,53 | 46,81 | -0,93% | 1.673.222,00 |
| 18.03.2026 | 47,25 | 47,75 | 47,13 | 47,25 | -0,11% | 1.265.694,00 |
| 17.03.2026 | 48,00 | 48,00 | 47,19 | 47,30 | -1,11% | 2.253.003,00 |
| 16.03.2026 | 48,27 | 48,75 | 47,78 | 47,83 | -0,46% | 2.041.854,00 |
| 13.03.2026 | 48,80 | 49,12 | 47,99 | 48,05 | -0,72% | 1.477.721,00 |
| 12.03.2026 | 47,71 | 48,75 | 47,53 | 48,40 | 1,06% | 1.923.307,00 |
| 11.03.2026 | 48,10 | 48,29 | 47,59 | 47,89 | -0,87% | 1.536.885,00 |
| 10.03.2026 | 47,73 | 48,45 | 47,35 | 48,31 | 1,17% | 2.177.656,00 |
| 09.03.2026 | 47,60 | 48,27 | 47,31 | 47,75 | 0,13% | 2.011.960,00 |
| 06.03.2026 | 46,98 | 47,84 | 46,75 | 47,69 | 1,32% | 2.139.491,00 |
| 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 | 0,19% | 1.914.519,00 |
| 23.02.2026 | 46,80 | 47,58 | 46,70 | 47,03 | 0,99% | 2.182.526,00 |
| 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 |