39,250€
0,64%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 39,31 | 39,45 | 38,82 | 39,00 | -1,54% | 245,00 |
| 02.12.2025 | 39,17 | 39,61 | 39,17 | 39,61 | 0,64% | - |
| 01.12.2025 | 39,41 | 39,45 | 39,29 | 39,36 | -0,13% | - |
| 28.11.2025 | 39,41 | 39,72 | 39,41 | 39,41 | 0,00% | 46,00 |
| 27.11.2025 | 39,31 | 39,41 | 39,22 | 39,41 | -0,15% | - |
| 26.11.2025 | 39,08 | 39,67 | 39,08 | 39,47 | 1,28% | 20,00 |
| 25.11.2025 | 38,78 | 39,20 | 38,78 | 38,97 | -0,61% | 535,00 |
| 24.11.2025 | 38,91 | 39,21 | 38,91 | 39,21 | 0,13% | 50,00 |
| 21.11.2025 | 38,47 | 39,16 | 38,47 | 39,16 | 0,88% | 3,00 |
| 20.11.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,00% | - |
| 19.11.2025 | 38,66 | 39,07 | 38,66 | 38,82 | -0,21% | 410,00 |
| 18.11.2025 | 37,60 | 39,13 | 37,60 | 38,90 | 2,13% | 621,00 |
| 17.11.2025 | 37,62 | 38,14 | 37,62 | 38,09 | 1,06% | - |
| 14.11.2025 | 37,02 | 37,69 | 37,01 | 37,69 | 1,24% | - |
| 13.11.2025 | 37,52 | 37,84 | 37,23 | 37,23 | -2,23% | 28,00 |
| 12.11.2025 | 37,86 | 38,08 | 37,75 | 38,08 | 0,37% | 525,00 |
| 11.11.2025 | 37,76 | 37,94 | 37,63 | 37,94 | -0,16% | 80,00 |
| 10.11.2025 | 37,45 | 38,10 | 37,45 | 38,00 | 1,12% | - |
| 07.11.2025 | 37,04 | 37,58 | 36,95 | 37,58 | 1,82% | 690,00 |
| 06.11.2025 | 37,07 | 37,07 | 36,63 | 36,91 | -1,20% | 2,00 |
| 05.11.2025 | 36,98 | 37,77 | 36,85 | 37,36 | -0,03% | 66,00 |
| 04.11.2025 | 35,91 | 37,37 | 35,91 | 37,37 | 2,72% | 311,00 |
| 03.11.2025 | 35,64 | 36,44 | 35,58 | 36,38 | 4,45% | 210,00 |
| 31.10.2025 | 34,53 | 34,83 | 34,53 | 34,83 | 1,52% | 70,00 |
| 30.10.2025 | 33,87 | 34,31 | 33,87 | 34,31 | 0,29% | 100,00 |
| 29.10.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -1,98% | - |
| 28.10.2025 | 34,84 | 34,90 | 34,84 | 34,90 | 0,93% | 202,00 |
| 27.10.2025 | 35,01 | 35,11 | 34,58 | 34,58 | -0,77% | 320,00 |
| 24.10.2025 | 34,89 | 34,89 | 34,85 | 34,85 | 0,26% | - |
| 23.10.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,49% | - |
| 22.10.2025 | 34,53 | 34,93 | 34,53 | 34,93 | 0,58% | - |
| 21.10.2025 | 35,11 | 35,11 | 34,73 | 34,73 | -0,91% | - |
| 20.10.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,26% | - |
| 17.10.2025 | 34,01 | 35,14 | 34,01 | 35,14 | 2,03% | - |
| 16.10.2025 | 34,15 | 34,44 | 34,15 | 34,44 | 0,00% | - |
| 15.10.2025 | 33,93 | 34,44 | 33,93 | 34,44 | 2,41% | - |
| 14.10.2025 | 33,63 | 33,63 | 33,63 | 33,63 | -0,88% | - |
| 13.10.2025 | 34,51 | 34,92 | 33,93 | 33,93 | -1,02% | 233,00 |
| 10.10.2025 | 34,73 | 34,73 | 34,28 | 34,28 | -1,55% | 6,00 |
| 09.10.2025 | 34,73 | 34,82 | 34,73 | 34,82 | -0,74% | - |
| 08.10.2025 | 35,10 | 35,10 | 35,08 | 35,08 | -0,26% | 7,00 |
| 07.10.2025 | 34,71 | 35,17 | 34,71 | 35,17 | 1,24% | - |
| 06.10.2025 | 35,01 | 35,01 | 34,74 | 34,74 | -2,17% | - |
| 03.10.2025 | 35,31 | 35,51 | 35,31 | 35,51 | -2,10% | 140,00 |
| 02.10.2025 | 35,75 | 36,27 | 35,75 | 36,27 | 0,81% | 70,00 |
| 01.10.2025 | 35,48 | 36,20 | 35,48 | 35,98 | 0,59% | 70,00 |
| 30.09.2025 | 35,14 | 35,77 | 35,14 | 35,77 | 1,25% | - |
| 29.09.2025 | 35,55 | 36,10 | 35,33 | 35,33 | -0,67% | 70,00 |
| 26.09.2025 | 35,27 | 35,57 | 35,27 | 35,57 | -0,06% | - |
| 25.09.2025 | 35,05 | 35,59 | 35,05 | 35,59 | 0,65% | - |
| 24.09.2025 | 35,09 | 35,36 | 35,09 | 35,36 | 2,31% | - |
| 23.09.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,66% | - |
| 22.09.2025 | 35,29 | 35,29 | 34,79 | 34,79 | -1,50% | 20,00 |
| 19.09.2025 | 35,29 | 35,32 | 35,29 | 35,32 | -0,17% | - |
| 18.09.2025 | 35,12 | 35,38 | 35,12 | 35,38 | 0,71% | 20,00 |
| 17.09.2025 | 35,36 | 35,55 | 35,13 | 35,13 | -1,93% | - |
| 16.09.2025 | 36,01 | 36,01 | 35,82 | 35,82 | -0,58% | - |
| 15.09.2025 | 36,01 | 36,03 | 36,01 | 36,03 | -0,41% | - |
| 12.09.2025 | 36,01 | 36,18 | 36,01 | 36,18 | -0,62% | - |
| 11.09.2025 | 36,65 | 36,88 | 36,35 | 36,41 | -0,42% | 200,00 |
| 10.09.2025 | 36,27 | 36,56 | 36,27 | 36,56 | -0,77% | 1,00 |
| 09.09.2025 | 36,73 | 37,10 | 36,56 | 36,85 | 0,07% | - |
| 08.09.2025 | 36,73 | 36,84 | 36,52 | 36,82 | 1,52% | 22,00 |
| 05.09.2025 | 36,39 | 36,39 | 36,27 | 36,27 | -1,17% | 20,00 |
| 04.09.2025 | 36,16 | 36,70 | 36,16 | 36,70 | 0,91% | 40,00 |
| 03.09.2025 | 36,29 | 36,37 | 36,29 | 36,37 | -0,25% | - |
| 02.09.2025 | 36,34 | 36,46 | 36,34 | 36,46 | 0,33% | - |
| 01.09.2025 | 36,04 | 36,39 | 36,04 | 36,34 | 0,36% | 1.681,00 |
| 29.08.2025 | 35,85 | 36,21 | 35,85 | 36,21 | 0,53% | - |
| 28.08.2025 | 36,41 | 36,96 | 36,02 | 36,02 | -1,23% | 8,00 |
| 27.08.2025 | 35,88 | 36,47 | 35,88 | 36,47 | 0,58% | 220,00 |
| 26.08.2025 | 36,01 | 36,26 | 36,01 | 36,26 | 0,39% | 40,00 |
| 25.08.2025 | 36,01 | 36,12 | 36,01 | 36,12 | -1,47% | - |
| 22.08.2025 | 36,29 | 36,66 | 36,29 | 36,66 | 0,91% | - |
| 21.08.2025 | 35,66 | 36,33 | 35,66 | 36,33 | 1,28% | 1.190,00 |
| 20.08.2025 | 35,17 | 35,87 | 35,17 | 35,87 | 1,47% | 68,00 |
| 19.08.2025 | 34,82 | 35,35 | 34,82 | 35,35 | 1,32% | 10,00 |
| 18.08.2025 | 34,87 | 34,89 | 34,87 | 34,89 | 0,14% | - |
| 15.08.2025 | 35,01 | 35,01 | 34,84 | 34,84 | -0,51% | 214,00 |
| 14.08.2025 | 34,24 | 35,02 | 34,24 | 35,02 | 2,01% | - |
| 13.08.2025 | 34,32 | 34,33 | 34,32 | 34,33 | -0,26% | 100,00 |
| 12.08.2025 | 34,42 | 34,69 | 34,42 | 34,42 | -0,35% | 126,00 |
| 11.08.2025 | 34,26 | 34,54 | 34,26 | 34,54 | 0,76% | - |
| 08.08.2025 | 34,23 | 34,38 | 34,10 | 34,28 | -0,20% | - |
| 07.08.2025 | 34,32 | 34,70 | 34,32 | 34,35 | -0,64% | - |
| 06.08.2025 | 34,43 | 34,72 | 34,43 | 34,57 | 0,09% | - |
| 05.08.2025 | 34,26 | 34,55 | 34,13 | 34,54 | 0,67% | 300,00 |
| 04.08.2025 | 34,21 | 34,60 | 34,01 | 34,31 | -0,41% | 542,00 |
| 01.08.2025 | 33,81 | 34,45 | 33,81 | 34,45 | 1,20% | 170,00 |
| 31.07.2025 | 33,80 | 34,30 | 33,80 | 34,04 | 0,53% | 3,00 |
| 30.07.2025 | 33,66 | 34,44 | 33,66 | 33,86 | 0,09% | 50,00 |
| 29.07.2025 | 33,01 | 33,87 | 33,01 | 33,83 | 2,36% | 239,00 |
| 28.07.2025 | 33,23 | 33,41 | 33,05 | 33,05 | -0,30% | 176,00 |
| 25.07.2025 | 33,03 | 33,28 | 33,03 | 33,15 | 0,15% | - |
| 24.07.2025 | 32,81 | 33,22 | 32,81 | 33,10 | -0,06% | 35,00 |
| 23.07.2025 | 32,79 | 33,12 | 32,78 | 33,12 | 0,98% | 28,00 |
| 22.07.2025 | 32,32 | 32,80 | 32,32 | 32,80 | 0,95% | 100,00 |
| 21.07.2025 | 32,41 | 32,49 | 32,32 | 32,49 | -0,15% | 1.600,00 |
| 18.07.2025 | 32,50 | 32,64 | 32,37 | 32,54 | 0,00% | 2,00 |
| 17.07.2025 | 32,44 | 32,80 | 32,44 | 32,54 | 0,18% | 150,00 |