44,339$
-0,09%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 43,53 | 44,56 | 43,53 | 44,38 | 1,46% | 1.688.103,00 |
| 05.01.2026 | 44,20 | 44,35 | 42,90 | 43,74 | -1,77% | 1.852.347,00 |
| 02.01.2026 | 44,17 | 44,84 | 43,92 | 44,53 | 0,43% | 1.153.593,00 |
| 31.12.2025 | 44,80 | 44,80 | 44,23 | 44,34 | -1,07% | 1.249.341,00 |
| 30.12.2025 | 44,59 | 44,88 | 44,41 | 44,82 | 0,49% | 1.346.140,00 |
| 29.12.2025 | 44,68 | 44,75 | 44,42 | 44,60 | 0,31% | 923.245,00 |
| 26.12.2025 | 44,29 | 44,50 | 44,18 | 44,46 | 0,43% | 698.949,00 |
| 24.12.2025 | 43,96 | 44,37 | 43,92 | 44,27 | 0,93% | 566.525,00 |
| 23.12.2025 | 43,78 | 44,04 | 43,48 | 43,86 | 0,57% | 1.062.301,00 |
| 22.12.2025 | 43,76 | 43,93 | 43,42 | 43,61 | -0,82% | 1.608.300,00 |
| 19.12.2025 | 44,53 | 44,54 | 43,92 | 43,97 | -1,21% | 4.004.174,00 |
| 18.12.2025 | 44,56 | 44,95 | 44,47 | 44,51 | 0,00% | 1.941.519,00 |
| 17.12.2025 | 44,20 | 44,62 | 44,09 | 44,51 | 0,70% | 1.711.144,00 |
| 16.12.2025 | 44,54 | 44,85 | 44,03 | 44,20 | -0,76% | 1.902.401,00 |
| 15.12.2025 | 44,18 | 44,59 | 44,07 | 44,54 | 1,30% | 2.548.095,00 |
| 12.12.2025 | 43,89 | 44,16 | 43,74 | 43,97 | 0,55% | 1.996.685,00 |
| 11.12.2025 | 44,76 | 44,94 | 43,44 | 43,73 | -1,66% | 2.382.451,00 |
| 10.12.2025 | 45,45 | 45,61 | 44,44 | 44,47 | -1,70% | 2.278.392,00 |
| 09.12.2025 | 45,80 | 46,29 | 45,19 | 45,24 | -0,98% | 2.484.123,00 |
| 08.12.2025 | 45,59 | 46,03 | 45,39 | 45,69 | -0,09% | 1.824.875,00 |
| 05.12.2025 | 45,79 | 46,10 | 45,72 | 45,73 | -0,39% | 1.612.732,00 |
| 04.12.2025 | 45,64 | 46,36 | 45,60 | 45,91 | 0,50% | 1.297.213,00 |
| 03.12.2025 | 46,08 | 46,22 | 45,36 | 45,68 | -0,74% | 1.397.960,00 |
| 02.12.2025 | 45,87 | 46,19 | 45,44 | 46,02 | 0,44% | 1.782.961,00 |
| 01.12.2025 | 45,75 | 46,07 | 45,68 | 45,82 | -0,22% | 1.810.769,00 |
| 28.11.2025 | 45,54 | 46,10 | 45,54 | 45,92 | 0,22% | 748.940,00 |
| 26.11.2025 | 45,43 | 46,16 | 45,43 | 45,82 | 0,70% | 1.566.879,00 |
| 25.11.2025 | 45,41 | 45,91 | 45,24 | 45,50 | 0,98% | 1.574.733,00 |
| 24.11.2025 | 45,11 | 45,56 | 44,88 | 45,06 | 0,04% | 2.633.910,00 |
| 21.11.2025 | 44,68 | 45,19 | 44,20 | 45,04 | 1,01% | 2.434.114,00 |
| 20.11.2025 | 44,86 | 45,41 | 44,57 | 44,59 | -0,29% | 1.631.814,00 |
| 19.11.2025 | 44,88 | 45,31 | 44,52 | 44,72 | -0,89% | 1.784.450,00 |
| 18.11.2025 | 44,34 | 45,47 | 44,19 | 45,12 | 2,13% | 2.895.230,00 |
| 17.11.2025 | 44,03 | 44,38 | 44,00 | 44,18 | 0,48% | 1.619.232,00 |
| 14.11.2025 | 43,41 | 43,98 | 43,35 | 43,97 | 1,20% | 1.938.272,00 |
| 13.11.2025 | 43,61 | 43,76 | 43,39 | 43,45 | -0,50% | 1.418.315,00 |
| 12.11.2025 | 44,12 | 44,40 | 43,59 | 43,67 | -1,02% | 1.545.311,00 |
| 11.11.2025 | 44,03 | 44,17 | 43,63 | 44,12 | 0,46% | 1.659.528,00 |
| 10.11.2025 | 43,46 | 44,21 | 43,36 | 43,92 | 0,87% | 1.767.902,00 |
| 07.11.2025 | 43,40 | 43,62 | 41,53 | 43,54 | 2,13% | 1.775.263,00 |
| 06.11.2025 | 42,80 | 42,97 | 42,17 | 42,63 | -0,91% | 1.680.695,00 |
| 05.11.2025 | 42,97 | 43,54 | 42,50 | 43,02 | 0,09% | 2.363.919,00 |
| 04.11.2025 | 42,35 | 43,02 | 41,70 | 42,98 | 2,38% | 3.012.743,00 |
| 03.11.2025 | 41,00 | 42,13 | 40,86 | 41,98 | -0,12% | 2.383.095,00 |
| 31.10.2025 | 40,42 | 42,66 | 40,10 | 42,03 | 5,42% | 4.165.805,00 |
| 30.10.2025 | 39,54 | 39,96 | 39,38 | 39,87 | 0,86% | 2.088.168,00 |
| 29.10.2025 | 39,84 | 40,10 | 39,26 | 39,53 | -1,17% | 1.777.651,00 |
| 28.10.2025 | 40,99 | 41,00 | 39,86 | 40,00 | -2,25% | 1.854.874,00 |
| 27.10.2025 | 40,41 | 40,93 | 40,16 | 40,92 | 1,06% | 1.547.226,00 |
| 24.10.2025 | 40,65 | 40,89 | 40,45 | 40,49 | -0,61% | 1.256.775,00 |
| 23.10.2025 | 40,61 | 40,86 | 40,52 | 40,74 | 0,22% | 1.097.027,00 |
| 22.10.2025 | 40,43 | 40,87 | 40,31 | 40,65 | 0,82% | 1.020.049,00 |
| 21.10.2025 | 41,31 | 41,32 | 40,28 | 40,32 | -1,78% | 1.032.395,00 |
| 20.10.2025 | 41,18 | 41,49 | 40,87 | 41,05 | 0,01% | 1.338.901,00 |
| 17.10.2025 | 40,33 | 41,05 | 40,33 | 41,05 | 1,70% | - |
| 16.10.2025 | 40,16 | 40,50 | 40,08 | 40,36 | 0,70% | 1.952.413,00 |
| 15.10.2025 | 39,52 | 40,24 | 39,52 | 40,08 | 1,06% | 1.737.262,00 |
| 14.10.2025 | 39,61 | 39,97 | 39,40 | 39,66 | 0,63% | 1.611.825,00 |
| 13.10.2025 | 39,65 | 39,81 | 39,30 | 39,41 | -1,05% | 1.603.427,00 |
| 10.10.2025 | 40,22 | 40,42 | 39,78 | 39,83 | -0,92% | 1.765.210,00 |
| 09.10.2025 | 40,66 | 40,83 | 40,17 | 40,20 | -1,18% | 1.138.064,00 |
| 08.10.2025 | 41,03 | 41,15 | 40,61 | 40,68 | -0,90% | 1.480.021,00 |
| 07.10.2025 | 40,84 | 41,20 | 40,43 | 41,05 | 0,37% | 1.814.280,00 |
| 06.10.2025 | 40,96 | 41,22 | 40,75 | 40,90 | -0,61% | 1.616.745,00 |
| 03.10.2025 | 41,57 | 42,05 | 41,09 | 41,15 | -1,13% | 1.285.964,00 |
| 02.10.2025 | 42,11 | 42,21 | 41,28 | 41,62 | -1,63% | 1.516.271,00 |
| 01.10.2025 | 42,59 | 42,60 | 42,16 | 42,31 | 0,21% | 1.593.105,00 |
| 30.09.2025 | 41,56 | 42,24 | 41,56 | 42,22 | 1,61% | 1.376.140,00 |
| 29.09.2025 | 41,79 | 41,86 | 41,45 | 41,55 | -0,69% | 1.111.083,00 |
| 26.09.2025 | 41,62 | 41,86 | 41,52 | 41,84 | 0,89% | 1.120.285,00 |
| 25.09.2025 | 41,60 | 41,84 | 41,40 | 41,47 | 0,14% | 1.316.806,00 |
| 24.09.2025 | 41,59 | 41,72 | 41,34 | 41,41 | -0,60% | 2.293.834,00 |
| 23.09.2025 | 41,08 | 41,66 | 40,87 | 41,66 | 1,46% | 2.066.920,00 |
| 22.09.2025 | 41,50 | 41,50 | 41,02 | 41,06 | -1,13% | 2.841.235,00 |
| 19.09.2025 | 41,63 | 41,81 | 41,34 | 41,53 | -0,50% | 3.555.601,00 |
| 18.09.2025 | 41,52 | 41,87 | 41,27 | 41,74 | 0,26% | 1.601.683,00 |
| 17.09.2025 | 42,19 | 42,29 | 41,54 | 41,63 | -1,02% | 1.768.057,00 |
| 16.09.2025 | 42,60 | 42,68 | 42,01 | 42,06 | -1,48% | 1.545.159,00 |
| 15.09.2025 | 42,49 | 42,77 | 42,43 | 42,69 | 0,49% | 1.436.471,00 |
| 12.09.2025 | 42,40 | 42,66 | 42,38 | 42,48 | -0,05% | 1.550.023,00 |
| 11.09.2025 | 42,74 | 42,94 | 42,40 | 42,50 | -0,79% | 1.540.723,00 |
| 10.09.2025 | 42,72 | 42,98 | 42,68 | 42,84 | 0,02% | 1.845.930,00 |
| 09.09.2025 | 43,23 | 43,23 | 42,57 | 42,83 | -1,18% | 1.464.441,00 |
| 08.09.2025 | 42,51 | 43,41 | 42,51 | 43,34 | 0,46% | 1.388.054,00 |
| 05.09.2025 | 43,00 | 43,14 | 42,55 | 43,14 | 0,96% | 1.467.685,00 |
| 04.09.2025 | 42,68 | 42,87 | 42,39 | 42,73 | 0,59% | 1.872.845,00 |
| 03.09.2025 | 42,54 | 42,95 | 42,41 | 42,48 | -0,42% | 1.824.737,00 |
| 02.09.2025 | 42,55 | 42,78 | 42,33 | 42,66 | 0,21% | 1.954.771,00 |
| 29.08.2025 | 42,30 | 42,57 | 42,14 | 42,57 | 0,88% | 1.771.090,00 |
| 28.08.2025 | 42,52 | 42,67 | 41,87 | 42,20 | -1,01% | 1.967.998,00 |
| 27.08.2025 | 42,12 | 42,70 | 42,09 | 42,63 | 1,52% | 2.238.413,00 |
| 26.08.2025 | 41,99 | 42,43 | 41,97 | 41,99 | -0,10% | 2.070.702,00 |
| 25.08.2025 | 42,26 | 42,52 | 42,03 | 42,03 | -0,54% | 1.376.436,00 |
| 22.08.2025 | 42,50 | 42,80 | 42,18 | 42,26 | -0,24% | 1.505.987,00 |
| 21.08.2025 | 41,77 | 42,46 | 41,75 | 42,36 | 1,24% | 1.401.118,00 |
| 20.08.2025 | 41,50 | 42,10 | 41,46 | 41,84 | 1,38% | 2.364.065,00 |
| 19.08.2025 | 40,79 | 41,31 | 40,78 | 41,27 | 1,25% | 1.864.983,00 |
| 18.08.2025 | 41,00 | 41,04 | 40,71 | 40,76 | -0,61% | 1.651.157,00 |
| 15.08.2025 | 40,83 | 41,19 | 40,78 | 41,01 | 0,42% | 2.151.771,00 |
| 14.08.2025 | 40,43 | 41,06 | 40,39 | 40,84 | 1,09% | 2.697.824,00 |