40,585€
0,16%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,61 | 40,61 | 40,60 | 40,60 | 0,20% | - |
| 20.10.2026 | 40,01 | 40,52 | 40,01 | 40,52 | -0,05% | 10,00 |
| 19.10.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -0,78% | - |
| 16.10.2026 | 40,32 | 40,86 | 40,32 | 40,86 | -0,39% | 250,00 |
| 15.10.2026 | 40,32 | 41,02 | 40,32 | 41,02 | 2,27% | 40,00 |
| 14.10.2026 | 40,11 | 40,11 | 40,11 | 40,11 | -0,69% | - |
| 13.10.2026 | 40,25 | 40,39 | 40,25 | 40,39 | 1,94% | 65,00 |
| 12.10.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 1,49% | - |
| 09.10.2026 | 39,04 | 39,04 | 39,04 | 39,04 | 0,15% | - |
| 08.10.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -1,32% | - |
| 07.10.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,23% | - |
| 06.10.2026 | 40,33 | 40,33 | 39,99 | 39,99 | -1,28% | 100,00 |
| 05.10.2026 | 40,54 | 40,81 | 40,51 | 40,51 | 1,25% | 4,00 |
| 02.10.2026 | 40,01 | 40,01 | 40,01 | 40,01 | -1,65% | - |
| 01.10.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -0,46% | - |
| 30.09.2026 | 40,87 | 40,87 | 40,87 | 40,87 | -1,11% | - |
| 29.09.2026 | 40,81 | 41,33 | 40,81 | 41,33 | 1,50% | 240,00 |
| 28.09.2026 | 40,80 | 40,80 | 40,72 | 40,72 | 0,67% | 40,00 |
| 25.09.2026 | 40,36 | 40,45 | 40,36 | 40,45 | 0,60% | 3,00 |
| 24.09.2026 | 40,21 | 40,21 | 40,21 | 40,21 | -0,49% | - |
| 23.09.2026 | 40,41 | 40,41 | 40,41 | 40,41 | -0,39% | - |
| 22.09.2026 | 40,57 | 40,57 | 40,57 | 40,57 | 0,32% | - |
| 21.09.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -1,34% | - |
| 18.09.2026 | 40,99 | 40,99 | 40,99 | 40,99 | 0,81% | - |
| 17.09.2026 | 40,66 | 40,66 | 40,66 | 40,66 | 0,12% | - |
| 16.09.2026 | 40,59 | 40,61 | 40,59 | 40,61 | -1,26% | 150,00 |
| 15.09.2026 | 40,61 | 41,13 | 40,61 | 41,13 | 0,32% | 10,00 |
| 14.09.2026 | 40,28 | 41,00 | 40,28 | 41,00 | -0,44% | 50,00 |
| 11.09.2026 | 40,32 | 41,18 | 40,32 | 41,18 | 0,83% | 100,00 |
| 10.09.2026 | 40,42 | 40,84 | 40,42 | 40,84 | 1,82% | - |
| 09.09.2026 | 40,11 | 40,11 | 40,11 | 40,11 | 2,50% | - |
| 08.09.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -0,71% | - |
| 07.09.2026 | 40,07 | 40,07 | 39,38 | 39,41 | -1,75% | 797,00 |
| 04.09.2026 | 40,11 | 40,11 | 40,11 | 40,11 | -1,04% | - |
| 03.09.2026 | 40,24 | 40,85 | 40,24 | 40,53 | 0,55% | 250,00 |
| 02.09.2026 | 40,09 | 40,36 | 40,09 | 40,31 | 0,42% | 80,00 |
| 01.09.2026 | 39,13 | 40,35 | 39,13 | 40,14 | 2,29% | - |
| 31.08.2026 | 39,51 | 39,61 | 38,90 | 39,24 | -0,93% | 1.363,00 |
| 28.08.2026 | 39,51 | 39,78 | 39,51 | 39,61 | -0,23% | 100,00 |
| 27.08.2026 | 40,05 | 40,05 | 39,45 | 39,70 | -1,64% | - |
| 26.08.2026 | 39,94 | 40,44 | 39,94 | 40,36 | 0,57% | 500,00 |
| 25.08.2026 | 39,70 | 40,41 | 39,70 | 40,13 | 0,70% | 25,00 |
| 24.08.2026 | 39,64 | 40,11 | 39,64 | 39,85 | -0,08% | 100,00 |
| 21.08.2026 | 40,01 | 40,01 | 39,75 | 39,88 | -0,89% | 30,00 |
| 20.08.2026 | 40,01 | 40,24 | 40,01 | 40,24 | 0,63% | - |
| 19.08.2026 | 39,74 | 39,99 | 39,74 | 39,99 | -0,27% | - |
| 18.08.2026 | 39,88 | 40,31 | 39,88 | 40,10 | 0,30% | - |
| 17.08.2026 | 40,44 | 40,44 | 39,70 | 39,98 | -0,45% | 80,00 |
| 14.08.2026 | 39,61 | 40,27 | 39,53 | 40,16 | 0,65% | 310,00 |
| 13.08.2026 | 39,61 | 40,11 | 39,61 | 39,90 | 0,43% | - |
| 12.08.2026 | 39,21 | 39,84 | 39,21 | 39,73 | 0,58% | 115,00 |
| 11.08.2026 | 40,75 | 41,32 | 39,50 | 39,50 | -3,52% | 210,00 |
| 10.08.2026 | 41,89 | 41,89 | 40,89 | 40,94 | -1,96% | 115,00 |
| 07.08.2026 | 41,87 | 42,03 | 41,75 | 41,76 | -0,64% | - |
| 06.08.2026 | 41,95 | 42,15 | 41,91 | 42,03 | 0,07% | - |
| 05.08.2026 | 42,08 | 42,12 | 41,89 | 42,00 | -0,40% | - |
| 04.08.2026 | 42,37 | 42,37 | 41,65 | 42,17 | -0,47% | - |
| 03.08.2026 | 43,30 | 43,30 | 42,37 | 42,37 | -3,53% | - |
| 31.07.2026 | 43,65 | 43,92 | 43,31 | 43,92 | 0,87% | - |
| 30.07.2026 | 45,21 | 45,21 | 43,20 | 43,54 | -2,68% | 100,00 |
| 29.07.2026 | 44,91 | 45,46 | 44,74 | 44,74 | -1,08% | 60,00 |
| 28.07.2026 | 44,94 | 45,55 | 44,94 | 45,23 | 0,18% | - |
| 27.07.2026 | 45,35 | 46,00 | 45,07 | 45,15 | -0,97% | 15,00 |
| 24.07.2026 | 44,78 | 45,59 | 44,78 | 45,59 | 2,11% | - |
| 23.07.2026 | 43,86 | 45,03 | 43,86 | 44,65 | 0,90% | - |
| 22.07.2026 | 43,84 | 44,66 | 43,84 | 44,25 | -0,07% | 19,00 |
| 21.07.2026 | 43,25 | 44,28 | 43,25 | 44,28 | 2,22% | 24,00 |
| 20.07.2026 | 43,51 | 44,00 | 43,32 | 43,32 | -0,91% | 3,00 |
| 17.07.2026 | 43,02 | 44,10 | 43,02 | 43,72 | 0,60% | 116,00 |
| 16.07.2026 | 41,53 | 43,46 | 41,53 | 43,46 | 4,25% | 125,00 |
| 15.07.2026 | 42,24 | 43,19 | 41,69 | 41,69 | -1,33% | 299,00 |
| 14.07.2026 | 42,17 | 42,66 | 42,10 | 42,25 | -0,80% | 85,00 |
| 13.07.2026 | 42,09 | 42,71 | 42,09 | 42,59 | 0,78% | - |
| 10.07.2026 | 42,42 | 42,72 | 41,93 | 42,26 | -1,35% | 127,00 |
| 09.07.2026 | 42,92 | 43,16 | 42,81 | 42,84 | -0,60% | - |
| 08.07.2026 | 42,93 | 43,50 | 42,93 | 43,10 | -0,94% | 24,00 |
| 07.07.2026 | 42,55 | 43,67 | 42,55 | 43,51 | 2,21% | 5,00 |
| 06.07.2026 | 42,99 | 42,99 | 42,53 | 42,57 | 0,16% | 879,00 |
| 03.07.2026 | 42,92 | 42,92 | 42,50 | 42,50 | -1,35% | - |
| 02.07.2026 | 41,98 | 43,08 | 41,88 | 43,08 | 1,92% | 2.000,00 |
| 01.07.2026 | 41,36 | 42,42 | 41,12 | 42,27 | 1,22% | 100,00 |
| 30.06.2026 | 41,97 | 42,22 | 41,76 | 41,76 | -0,71% | - |
| 29.06.2026 | 42,05 | 42,06 | 41,51 | 42,06 | -0,59% | 95,00 |
| 26.06.2026 | 41,43 | 42,31 | 41,43 | 42,31 | 1,12% | - |
| 25.06.2026 | 41,39 | 41,84 | 41,33 | 41,84 | 0,36% | - |
| 24.06.2026 | 40,49 | 41,85 | 40,49 | 41,69 | 2,53% | 200,00 |
| 23.06.2026 | 38,94 | 40,67 | 38,94 | 40,66 | 3,04% | 93,00 |
| 22.06.2026 | 38,55 | 39,48 | 38,30 | 39,46 | 2,41% | 159,00 |
| 19.06.2026 | 38,76 | 38,76 | 38,50 | 38,53 | -0,49% | - |
| 18.06.2026 | 38,63 | 38,72 | 38,60 | 38,72 | -0,33% | - |
| 17.06.2026 | 39,16 | 39,16 | 38,52 | 38,85 | -0,46% | - |
| 16.06.2026 | 38,78 | 39,05 | 38,78 | 39,03 | 0,67% | - |
| 15.06.2026 | 39,52 | 39,80 | 38,77 | 38,77 | -1,70% | 101,00 |
| 12.06.2026 | 38,91 | 39,44 | 38,91 | 39,44 | 0,41% | - |
| 11.06.2026 | 39,52 | 40,24 | 39,28 | 39,28 | -0,58% | 200,00 |
| 10.06.2026 | 39,19 | 39,95 | 39,19 | 39,51 | 0,30% | - |
| 09.06.2026 | 37,70 | 39,39 | 37,70 | 39,39 | 4,23% | - |
| 08.06.2026 | 38,22 | 38,38 | 37,59 | 37,79 | -2,05% | 25,00 |
| 05.06.2026 | 37,34 | 38,88 | 37,34 | 38,58 | 3,77% | - |
| 04.06.2026 | 37,61 | 38,28 | 37,15 | 37,18 | -2,11% | 186,00 |