40,620€
0,12%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,61 | 40,63 | 40,47 | 40,50 | -0,14% | - |
| 05.03.2026 | 40,73 | 40,82 | 40,17 | 40,56 | -0,37% | 4.600,00 |
| 04.03.2026 | 40,68 | 41,17 | 40,31 | 40,71 | -0,40% | - |
| 03.03.2026 | 40,89 | 41,66 | 40,46 | 40,87 | -0,80% | 14.473,00 |
| 02.03.2026 | 40,65 | 41,46 | 40,35 | 41,20 | 0,88% | 2.820,00 |
| 27.02.2026 | 40,65 | 41,56 | 40,28 | 40,84 | 0,67% | - |
| 26.02.2026 | 40,10 | 40,73 | 39,80 | 40,57 | 0,85% | - |
| 25.02.2026 | 39,92 | 40,24 | 39,80 | 40,23 | 0,44% | 3.940,00 |
| 24.02.2026 | 40,03 | 40,33 | 39,66 | 40,06 | 0,40% | - |
| 23.02.2026 | 39,22 | 40,33 | 39,17 | 39,90 | 0,94% | - |
| 20.02.2026 | 39,65 | 39,79 | 39,33 | 39,53 | -0,04% | - |
| 19.02.2026 | 39,64 | 40,18 | 39,32 | 39,54 | -0,30% | 3.500,00 |
| 18.02.2026 | 40,33 | 40,66 | 39,61 | 39,66 | -1,86% | 1.500,00 |
| 17.02.2026 | 39,35 | 40,55 | 39,34 | 40,41 | 1,32% | - |
| 16.02.2026 | 40,01 | 40,06 | 39,35 | 39,89 | -0,09% | 100,00 |
| 13.02.2026 | 39,59 | 40,11 | 39,55 | 39,92 | 0,68% | - |
| 12.02.2026 | 39,11 | 40,40 | 38,88 | 39,65 | 0,06% | 4.500,00 |
| 11.02.2026 | 38,22 | 39,79 | 37,92 | 39,63 | 3,57% | - |
| 10.02.2026 | 37,74 | 38,33 | 37,55 | 38,26 | 1,80% | - |
| 09.02.2026 | 37,82 | 37,87 | 37,28 | 37,59 | -1,79% | 168,00 |
| 06.02.2026 | 38,59 | 38,72 | 38,08 | 38,27 | -0,80% | - |
| 05.02.2026 | 37,02 | 39,15 | 36,25 | 38,58 | 6,05% | 24.000,00 |
| 04.02.2026 | 36,38 | 36,65 | 36,16 | 36,38 | 0,55% | 3.700,00 |
| 03.02.2026 | 36,46 | 36,85 | 35,77 | 36,18 | -0,84% | - |
| 02.02.2026 | 36,59 | 37,28 | 36,46 | 36,49 | -1,35% | 17.690,00 |
| 30.01.2026 | 36,09 | 37,05 | 36,05 | 36,99 | 1,96% | 2.100,00 |
| 29.01.2026 | 36,00 | 36,32 | 35,32 | 36,28 | 0,43% | 1.281,00 |
| 28.01.2026 | 36,02 | 36,53 | 35,78 | 36,12 | 0,64% | - |
| 27.01.2026 | 36,97 | 37,19 | 35,83 | 35,89 | -3,38% | 9.002,00 |
| 26.01.2026 | 36,81 | 37,22 | 36,71 | 37,15 | 0,50% | 6.662,00 |
| 23.01.2026 | 36,96 | 37,35 | 36,55 | 36,96 | 0,41% | - |
| 22.01.2026 | 38,31 | 38,34 | 36,80 | 36,81 | -3,63% | 3.120,00 |
| 21.01.2026 | 38,46 | 38,69 | 37,92 | 38,20 | -0,27% | 27.350,00 |
| 20.01.2026 | 37,93 | 38,52 | 37,59 | 38,30 | 0,99% | 3.960,00 |
| 19.01.2026 | 38,15 | 38,24 | 37,21 | 37,93 | -1,63% | 7.051,00 |
| 16.01.2026 | 38,24 | 38,68 | 38,08 | 38,56 | 0,61% | - |
| 15.01.2026 | 38,17 | 38,72 | 38,13 | 38,32 | 1,00% | - |
| 14.01.2026 | 38,17 | 38,39 | 37,46 | 37,94 | -0,75% | 11.950,00 |
| 13.01.2026 | 38,09 | 38,35 | 38,02 | 38,23 | 0,31% | 18.164,00 |
| 12.01.2026 | 37,79 | 38,45 | 37,53 | 38,11 | 0,01% | - |
| 09.01.2026 | 38,37 | 38,87 | 37,86 | 38,10 | -0,64% | 1.750,00 |
| 08.01.2026 | 38,53 | 38,93 | 37,85 | 38,35 | -0,61% | - |
| 07.01.2026 | 37,96 | 39,04 | 37,75 | 38,58 | 1,38% | 255,00 |
| 06.01.2026 | 37,28 | 38,07 | 37,20 | 38,06 | 1,81% | - |
| 05.01.2026 | 37,97 | 38,21 | 36,69 | 37,38 | -1,59% | 1.716,00 |
| 02.01.2026 | 37,75 | 38,28 | 37,45 | 37,99 | 0,70% | 2.223,00 |
| 30.12.2025 | 37,91 | 38,01 | 37,72 | 37,72 | -0,28% | - |
| 29.12.2025 | 37,74 | 38,11 | 37,57 | 37,83 | 1,50% | - |
| 23.12.2025 | 37,15 | 37,43 | 36,90 | 37,27 | 0,26% | 135,00 |
| 22.12.2025 | 37,58 | 37,60 | 36,86 | 37,17 | -1,61% | - |
| 19.12.2025 | 37,89 | 38,13 | 37,53 | 37,78 | 0,35% | - |
| 18.12.2025 | 37,86 | 38,38 | 37,65 | 37,65 | -0,53% | 15,00 |
| 17.12.2025 | 37,77 | 37,89 | 37,61 | 37,85 | 0,81% | - |
| 16.12.2025 | 37,80 | 38,04 | 37,46 | 37,55 | -0,58% | - |
| 15.12.2025 | 37,59 | 37,91 | 37,49 | 37,77 | 0,94% | 13,00 |
| 12.12.2025 | 37,34 | 37,72 | 37,32 | 37,42 | 0,89% | - |
| 11.12.2025 | 37,99 | 38,15 | 36,95 | 37,09 | -4,07% | - |
| 10.12.2025 | 38,89 | 39,21 | 38,43 | 38,66 | -1,30% | - |
| 09.12.2025 | 39,24 | 39,91 | 39,04 | 39,17 | 0,36% | - |
| 08.12.2025 | 39,25 | 39,57 | 39,01 | 39,03 | -1,09% | 600,00 |
| 05.12.2025 | 39,36 | 39,74 | 39,16 | 39,46 | 0,61% | - |
| 04.12.2025 | 39,25 | 39,77 | 38,84 | 39,22 | 0,65% | - |
| 03.12.2025 | 39,55 | 39,74 | 38,88 | 38,97 | -1,60% | - |
| 02.12.2025 | 39,44 | 39,60 | 39,05 | 39,60 | 0,27% | - |
| 01.12.2025 | 39,56 | 39,70 | 39,27 | 39,50 | -0,80% | 870,00 |
| 28.11.2025 | 39,55 | 39,88 | 39,47 | 39,82 | 1,28% | 1.246,00 |
| 27.11.2025 | 39,58 | 39,59 | 39,31 | 39,31 | -0,76% | 49,00 |
| 26.11.2025 | 39,38 | 39,92 | 38,91 | 39,61 | 0,43% | - |
| 25.11.2025 | 39,04 | 39,74 | 38,83 | 39,44 | 0,41% | - |
| 24.11.2025 | 39,08 | 39,63 | 38,72 | 39,28 | 1,30% | 80,00 |
| 21.11.2025 | 38,77 | 38,78 | 38,75 | 38,78 | -0,58% | - |
| 20.11.2025 | 38,89 | 39,46 | 38,59 | 39,00 | -0,43% | 35,00 |
| 19.11.2025 | 38,82 | 39,17 | 38,65 | 39,17 | -0,04% | - |
| 18.11.2025 | 37,91 | 39,24 | 37,72 | 39,19 | 2,93% | - |
| 17.11.2025 | 37,82 | 38,30 | 37,77 | 38,07 | 0,70% | - |
| 14.11.2025 | 37,32 | 37,88 | 37,18 | 37,81 | 0,59% | - |
| 13.11.2025 | 37,79 | 37,80 | 37,49 | 37,59 | -0,11% | - |
| 12.11.2025 | 38,13 | 38,34 | 37,63 | 37,63 | -0,44% | - |
| 11.11.2025 | 37,98 | 38,09 | 37,65 | 37,79 | -1,00% | 390,00 |
| 10.11.2025 | 37,62 | 38,27 | 37,31 | 38,17 | 1,61% | 442,00 |
| 07.11.2025 | 37,15 | 37,77 | 36,95 | 37,57 | 1,27% | - |
| 06.11.2025 | 37,35 | 37,63 | 36,62 | 37,10 | -1,03% | 288,00 |
| 05.11.2025 | 37,16 | 38,08 | 36,85 | 37,48 | 0,62% | - |
| 04.11.2025 | 36,20 | 37,46 | 35,45 | 37,25 | 2,53% | - |
| 03.11.2025 | 35,92 | 36,59 | 35,53 | 36,33 | -0,51% | - |
| 31.10.2025 | 34,77 | 37,14 | 34,65 | 36,52 | 6,71% | 80,00 |
| 30.10.2025 | 34,05 | 35,18 | 33,99 | 34,22 | -1,57% | 103,00 |
| 29.10.2025 | 34,42 | 34,79 | 33,73 | 34,77 | 1,39% | - |
| 28.10.2025 | 35,09 | 35,21 | 33,97 | 34,29 | -1,61% | - |
| 27.10.2025 | 35,05 | 35,40 | 34,53 | 34,85 | -0,17% | - |
| 24.10.2025 | 35,14 | 35,18 | 34,83 | 34,91 | -0,30% | - |
| 23.10.2025 | 35,02 | 35,48 | 34,82 | 35,02 | 1,55% | - |
| 22.10.2025 | 34,76 | 35,20 | 34,48 | 34,48 | -0,92% | - |
| 21.10.2025 | 35,32 | 35,57 | 34,79 | 34,80 | -1,42% | - |
| 20.10.2025 | 35,30 | 35,68 | 34,97 | 35,30 | 0,40% | - |
| 17.10.2025 | 34,29 | 35,24 | 34,10 | 35,16 | 1,72% | - |
| 16.10.2025 | 34,40 | 34,57 | 34,38 | 34,57 | 0,36% | - |
| 15.10.2025 | 34,18 | 34,58 | 34,05 | 34,44 | 0,66% | - |
| 14.10.2025 | 33,87 | 34,53 | 33,84 | 34,22 | 0,23% | - |
| 13.10.2025 | 34,68 | 34,75 | 33,87 | 34,14 | -0,99% | - |