38,535€
-0,12%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 38,53 | 38,93 | 38,35 | 38,46 | -0,31% | - |
| 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% | - |
| 10.10.2025 | 34,89 | 35,03 | 34,26 | 34,48 | -1,65% | - |
| 09.10.2025 | 34,97 | 35,24 | 34,75 | 35,06 | -0,34% | - |
| 08.10.2025 | 35,35 | 35,44 | 35,02 | 35,18 | -0,23% | - |
| 07.10.2025 | 34,91 | 35,30 | 34,53 | 35,26 | 0,94% | - |
| 06.10.2025 | 35,20 | 35,51 | 34,84 | 34,93 | -0,54% | 60,00 |
| 03.10.2025 | 35,58 | 35,87 | 35,11 | 35,12 | -0,79% | - |
| 02.10.2025 | 36,05 | 36,38 | 35,26 | 35,40 | -1,83% | - |
| 01.10.2025 | 35,76 | 36,33 | 35,59 | 36,06 | 0,25% | - |
| 30.09.2025 | 35,40 | 35,97 | 35,25 | 35,97 | 1,50% | 41,00 |
| 29.09.2025 | 35,76 | 36,13 | 35,38 | 35,44 | -0,56% | - |
| 26.09.2025 | 35,52 | 35,77 | 35,50 | 35,64 | -0,06% | 137,00 |
| 25.09.2025 | 35,31 | 35,83 | 35,23 | 35,66 | 0,99% | - |
| 24.09.2025 | 35,29 | 35,31 | 35,29 | 35,31 | 0,71% | - |
| 23.09.2025 | 34,81 | 35,10 | 34,62 | 35,06 | 0,83% | - |
| 22.09.2025 | 35,44 | 35,44 | 34,77 | 34,77 | -1,72% | - |
| 19.09.2025 | 35,50 | 35,72 | 35,18 | 35,38 | -0,08% | - |
| 18.09.2025 | 35,40 | 35,53 | 35,07 | 35,41 | 0,80% | - |
| 17.09.2025 | 35,55 | 35,66 | 35,13 | 35,13 | -1,21% | 100,00 |
| 16.09.2025 | 36,24 | 36,34 | 35,55 | 35,56 | -1,94% | - |
| 15.09.2025 | 36,27 | 36,44 | 35,97 | 36,26 | 0,01% | - |
| 12.09.2025 | 36,25 | 36,42 | 36,19 | 36,26 | 0,24% | - |
| 11.09.2025 | 36,64 | 36,88 | 36,17 | 36,17 | -0,99% | 100,00 |
| 10.09.2025 | 36,54 | 36,60 | 36,52 | 36,53 | -0,29% | - |
| 09.09.2025 | 36,79 | 37,22 | 36,31 | 36,64 | -0,07% | - |
| 08.09.2025 | 36,77 | 36,90 | 36,22 | 36,66 | -0,41% | - |
| 05.09.2025 | 36,64 | 36,85 | 36,28 | 36,81 | 0,30% | 144,00 |
| 04.09.2025 | 36,44 | 36,79 | 36,30 | 36,70 | 0,81% | - |
| 03.09.2025 | 36,53 | 36,77 | 36,35 | 36,41 | -0,63% | 950,00 |
| 02.09.2025 | 36,48 | 36,73 | 36,22 | 36,64 | 0,70% | 880,00 |
| 01.09.2025 | 36,09 | 36,54 | 36,07 | 36,38 | 0,01% | - |
| 29.08.2025 | 36,12 | 36,49 | 35,95 | 36,38 | 0,76% | - |
| 28.08.2025 | 36,55 | 36,76 | 35,87 | 36,10 | -1,51% | - |
| 27.08.2025 | 36,14 | 36,85 | 36,11 | 36,66 | 1,57% | - |
| 26.08.2025 | 36,19 | 36,54 | 35,79 | 36,09 | -0,35% | - |
| 25.08.2025 | 36,21 | 36,41 | 35,91 | 36,22 | 0,43% | 890,00 |
| 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% | - |