36,070€
0,39%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 36,21 | 36,36 | 35,91 | 36,08 | 0,04% | 445,00 |
| 22.08.2025 | 36,57 | 36,90 | 36,01 | 36,06 | -1,25% | - |
| 21.08.2025 | 35,91 | 36,65 | 35,64 | 36,52 | 1,71% | 22,00 |
| 20.08.2025 | 35,38 | 36,25 | 35,21 | 35,90 | 1,27% | - |
| 19.08.2025 | 35,00 | 35,46 | 34,77 | 35,45 | 1,40% | - |
| 18.08.2025 | 35,10 | 35,24 | 34,92 | 34,96 | -0,11% | 434,00 |
| 15.08.2025 | 35,29 | 35,29 | 34,81 | 35,00 | -0,23% | - |
| 14.08.2025 | 34,48 | 35,26 | 34,45 | 35,08 | 1,53% | - |
| 13.08.2025 | 34,62 | 34,72 | 34,07 | 34,55 | -0,23% | - |
| 12.08.2025 | 34,65 | 34,86 | 34,13 | 34,63 | 0,03% | - |
| 11.08.2025 | 34,40 | 34,72 | 34,26 | 34,62 | 0,87% | - |
| 08.08.2025 | 34,49 | 34,68 | 34,08 | 34,32 | -0,26% | - |
| 07.08.2025 | 34,57 | 34,85 | 34,35 | 34,41 | -0,58% | - |
| 06.08.2025 | 34,69 | 34,96 | 34,21 | 34,61 | 0,06% | - |
| 05.08.2025 | 34,50 | 34,76 | 34,04 | 34,59 | 0,51% | 36,00 |
| 04.08.2025 | 34,34 | 34,95 | 33,74 | 34,42 | -0,33% | - |
| 01.08.2025 | 34,01 | 34,77 | 33,56 | 34,53 | 1,29% | - |
| 31.07.2025 | 34,05 | 34,38 | 33,89 | 34,09 | 0,26% | 73,00 |
| 30.07.2025 | 33,83 | 34,59 | 33,78 | 34,00 | 0,40% | - |
| 29.07.2025 | 33,17 | 33,93 | 33,14 | 33,87 | 2,61% | 674,00 |
| 28.07.2025 | 33,46 | 33,83 | 32,88 | 33,01 | -0,87% | 256,00 |
| 25.07.2025 | 33,28 | 33,38 | 33,06 | 33,30 | 0,32% | - |
| 24.07.2025 | 33,07 | 33,38 | 32,88 | 33,19 | 0,15% | - |
| 23.07.2025 | 32,84 | 33,29 | 32,79 | 33,14 | 0,81% | 600,00 |
| 22.07.2025 | 32,51 | 33,02 | 32,41 | 32,88 | 0,98% | - |
| 21.07.2025 | 32,60 | 32,83 | 32,34 | 32,56 | -0,21% | - |
| 18.07.2025 | 32,67 | 32,73 | 32,31 | 32,63 | 0,09% | - |
| 17.07.2025 | 32,61 | 32,88 | 32,36 | 32,60 | -0,08% | - |
| 16.07.2025 | 32,63 | 33,04 | 32,15 | 32,62 | -0,41% | - |
| 15.07.2025 | 32,80 | 33,13 | 32,60 | 32,76 | -0,40% | 400,00 |
| 14.07.2025 | 32,07 | 32,96 | 32,06 | 32,89 | 2,43% | 1.000,00 |
| 11.07.2025 | 31,26 | 32,45 | 30,99 | 32,11 | 2,38% | - |
| 10.07.2025 | 30,98 | 31,43 | 30,43 | 31,36 | 0,97% | - |
| 09.07.2025 | 30,98 | 31,22 | 30,87 | 31,06 | 0,29% | - |
| 08.07.2025 | 31,15 | 31,33 | 30,87 | 30,97 | -0,48% | 660,00 |
| 07.07.2025 | 31,30 | 31,80 | 30,99 | 31,12 | 0,31% | - |
| 04.07.2025 | 31,08 | 31,09 | 31,01 | 31,03 | -0,54% | - |
| 03.07.2025 | 31,00 | 31,38 | 30,78 | 31,20 | 0,82% | - |
| 02.07.2025 | 31,15 | 31,33 | 30,85 | 30,94 | -0,56% | - |
| 01.07.2025 | 31,05 | 31,60 | 30,85 | 31,12 | -0,06% | - |
| 30.06.2025 | 31,39 | 31,51 | 30,74 | 31,14 | -0,38% | - |
| 27.06.2025 | 31,48 | 31,53 | 31,09 | 31,26 | -0,45% | - |
| 26.06.2025 | 31,45 | 31,65 | 30,89 | 31,40 | -0,16% | 630,00 |
| 25.06.2025 | 31,98 | 32,03 | 31,39 | 31,45 | -1,63% | - |
| 24.06.2025 | 32,36 | 32,53 | 31,92 | 31,97 | -0,75% | - |
| 23.06.2025 | 32,04 | 32,61 | 31,88 | 32,21 | 0,37% | 100,00 |
| 20.06.2025 | 32,12 | 32,43 | 31,80 | 32,09 | 0,66% | - |
| 19.06.2025 | 31,98 | 32,19 | 31,88 | 31,88 | -1,13% | - |
| 18.06.2025 | 31,85 | 32,42 | 31,71 | 32,24 | 0,36% | - |
| 17.06.2025 | 31,16 | 32,38 | 30,88 | 32,13 | 2,83% | 150,00 |
| 16.06.2025 | 31,75 | 32,13 | 31,01 | 31,24 | -2,51% | - |
| 13.06.2025 | 31,75 | 32,27 | 31,58 | 32,05 | 0,28% | - |
| 12.06.2025 | 32,07 | 32,12 | 31,45 | 31,96 | -0,90% | - |
| 11.06.2025 | 32,11 | 32,66 | 32,02 | 32,25 | 0,31% | - |
| 10.06.2025 | 32,16 | 32,40 | 31,79 | 32,15 | -0,09% | 3.848,00 |
| 09.06.2025 | 32,72 | 32,89 | 31,78 | 32,18 | -2,04% | - |
| 06.06.2025 | 32,86 | 33,25 | 32,68 | 32,85 | -0,03% | - |
| 05.06.2025 | 32,54 | 32,93 | 32,17 | 32,86 | 0,20% | - |
| 04.06.2025 | 32,50 | 32,90 | 32,15 | 32,79 | 0,41% | - |
| 03.06.2025 | 32,35 | 32,82 | 32,25 | 32,66 | 0,77% | - |
| 02.06.2025 | 32,39 | 32,57 | 32,00 | 32,41 | -0,45% | - |
| 30.05.2025 | 32,55 | 32,67 | 32,25 | 32,55 | 0,76% | 15,00 |
| 29.05.2025 | 32,96 | 32,96 | 31,87 | 32,31 | -0,22% | - |
| 28.05.2025 | 32,50 | 32,71 | 32,20 | 32,38 | -0,43% | - |
| 27.05.2025 | 32,53 | 32,80 | 31,92 | 32,52 | -0,18% | 50,00 |
| 26.05.2025 | 31,73 | 32,66 | 31,44 | 32,58 | 2,23% | 400,00 |
| 23.05.2025 | 31,84 | 32,16 | 31,51 | 31,87 | -0,17% | 400,00 |
| 22.05.2025 | 32,01 | 32,41 | 31,88 | 31,92 | -0,95% | 310,00 |
| 21.05.2025 | 32,99 | 33,24 | 32,05 | 32,23 | -3,17% | 300,00 |
| 20.05.2025 | 33,20 | 33,66 | 32,90 | 33,28 | 0,00% | 90,00 |
| 19.05.2025 | 33,00 | 33,32 | 32,21 | 33,28 | 0,27% | 1.290,00 |
| 16.05.2025 | 32,31 | 33,22 | 32,31 | 33,19 | 2,17% | 28,00 |
| 15.05.2025 | 31,91 | 32,63 | 31,81 | 32,49 | 1,09% | 300,00 |
| 14.05.2025 | 32,54 | 32,81 | 31,88 | 32,14 | -1,24% | - |
| 13.05.2025 | 32,00 | 33,15 | 32,00 | 32,54 | 0,57% | - |
| 12.05.2025 | 32,31 | 33,04 | 31,59 | 32,36 | 1,54% | - |
| 09.05.2025 | 31,65 | 32,07 | 31,20 | 31,87 | 0,65% | - |
| 08.05.2025 | 31,64 | 32,14 | 31,01 | 31,66 | 0,43% | - |
| 07.05.2025 | 31,91 | 32,01 | 31,14 | 31,53 | -0,11% | 70,00 |
| 06.05.2025 | 31,93 | 32,29 | 31,40 | 31,56 | -1,21% | - |
| 05.05.2025 | 32,31 | 32,67 | 31,72 | 31,95 | -2,56% | 2.460,00 |
| 02.05.2025 | 34,00 | 34,90 | 32,09 | 32,79 | -4,83% | - |
| 30.04.2025 | 33,66 | 34,46 | 33,47 | 34,45 | 2,58% | - |
| 29.04.2025 | 33,41 | 33,73 | 32,96 | 33,59 | 0,95% | - |
| 28.04.2025 | 33,20 | 33,75 | 32,85 | 33,27 | 0,15% | - |
| 25.04.2025 | 33,51 | 33,84 | 32,88 | 33,22 | -0,02% | - |
| 24.04.2025 | 33,47 | 33,74 | 32,99 | 33,23 | -0,94% | 180,00 |
| 23.04.2025 | 34,16 | 34,41 | 33,25 | 33,54 | -0,16% | - |
| 22.04.2025 | 33,41 | 33,84 | 33,08 | 33,60 | -0,91% | - |
| 17.04.2025 | 33,87 | 34,30 | 33,21 | 33,91 | 0,80% | 104,00 |
| 16.04.2025 | 33,47 | 34,06 | 33,33 | 33,64 | -0,71% | 24,00 |
| 15.04.2025 | 33,55 | 34,05 | 33,49 | 33,88 | 0,91% | 140,00 |
| 14.04.2025 | 33,33 | 33,93 | 33,30 | 33,57 | 0,63% | - |
| 11.04.2025 | 33,70 | 33,83 | 32,40 | 33,36 | -0,77% | 115,00 |
| 10.04.2025 | 34,23 | 34,48 | 32,77 | 33,62 | -2,10% | 60,00 |
| 09.04.2025 | 32,11 | 34,60 | 31,65 | 34,34 | 3,87% | 1.444,00 |
| 08.04.2025 | 33,58 | 34,19 | 32,90 | 33,06 | -0,53% | 30,00 |
| 07.04.2025 | 32,96 | 34,15 | 30,98 | 33,24 | -2,59% | 1.910,00 |
| 04.04.2025 | 34,78 | 35,18 | 33,61 | 34,12 | -2,64% | - |
| 03.04.2025 | 33,81 | 35,90 | 33,00 | 35,05 | 0,39% | - |