41,522$
-0,52%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 41,71 | 41,76 | 41,51 | 41,69 | -0,13% | - |
| 18.09.2025 | 41,50 | 41,87 | 41,27 | 41,74 | 0,26% | 1.601.683,00 |
| 17.09.2025 | 42,13 | 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 | 42,80 | 43,41 | 42,51 | 43,34 | 0,46% | 1.320.353,00 |
| 05.09.2025 | 43,00 | 43,14 | 42,55 | 43,14 | 0,96% | 1.467.685,00 |
| 04.09.2025 | 42,63 | 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 | 42,42 | 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 | 42,58 | 42,67 | 41,87 | 42,20 | -1,01% | 1.967.998,00 |
| 27.08.2025 | 42,18 | 42,70 | 42,09 | 42,63 | 1,52% | 2.238.413,00 |
| 26.08.2025 | 42,00 | 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 | 41,75 | 42,46 | 41,75 | 42,36 | 1,24% | 1.401.118,00 |
| 20.08.2025 | 41,46 | 42,10 | 41,46 | 41,84 | 1,38% | 2.364.065,00 |
| 19.08.2025 | 40,81 | 41,31 | 40,78 | 41,27 | 1,25% | 1.864.983,00 |
| 18.08.2025 | 40,95 | 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 | 40,53 | 41,06 | 40,39 | 40,84 | 1,09% | 2.697.824,00 |
| 13.08.2025 | 40,52 | 40,57 | 39,93 | 40,40 | -0,10% | 3.908.370,00 |
| 12.08.2025 | 40,32 | 40,49 | 39,86 | 40,44 | 0,62% | 2.389.431,00 |
| 11.08.2025 | 40,04 | 40,23 | 39,77 | 40,19 | 0,60% | 1.785.443,00 |
| 08.08.2025 | 40,17 | 40,22 | 39,79 | 39,95 | -0,45% | 2.381.286,00 |
| 07.08.2025 | 40,29 | 40,57 | 40,06 | 40,13 | -0,55% | 2.562.665,00 |
| 06.08.2025 | 40,08 | 40,56 | 40,03 | 40,35 | 0,88% | 2.453.865,00 |
| 05.08.2025 | 39,79 | 40,16 | 39,50 | 40,00 | 0,53% | 2.079.397,00 |
| 04.08.2025 | 39,32 | 39,93 | 39,25 | 39,79 | -0,40% | 2.332.426,00 |
| 01.08.2025 | 39,50 | 40,10 | 39,08 | 39,95 | 2,70% | 3.298.469,00 |
| 31.07.2025 | 38,71 | 39,10 | 38,71 | 38,90 | 0,18% | 2.561.696,00 |
| 30.07.2025 | 39,23 | 39,72 | 38,59 | 38,83 | -0,72% | 2.530.334,00 |
| 29.07.2025 | 38,33 | 39,22 | 38,23 | 39,11 | 2,28% | 2.457.894,00 |
| 28.07.2025 | 38,96 | 39,15 | 38,23 | 38,24 | -2,22% | 1.914.732,00 |
| 25.07.2025 | 39,07 | 39,18 | 38,82 | 39,11 | 0,28% | 1.419.791,00 |
| 24.07.2025 | 38,90 | 39,14 | 38,79 | 39,00 | -0,08% | 1.217.235,00 |
| 23.07.2025 | 38,54 | 39,09 | 38,45 | 39,03 | 1,04% | 1.739.698,00 |
| 22.07.2025 | 38,08 | 38,66 | 38,02 | 38,63 | 1,52% | 1.455.357,00 |
| 21.07.2025 | 37,93 | 38,14 | 37,70 | 38,05 | 0,29% | 1.713.669,00 |
| 18.07.2025 | 37,86 | 38,06 | 37,73 | 37,94 | 0,37% | 1.482.569,00 |
| 17.07.2025 | 37,90 | 38,11 | 37,58 | 37,80 | -0,47% | 2.271.236,00 |
| 16.07.2025 | 38,17 | 38,25 | 37,82 | 37,98 | -0,05% | 1.767.889,00 |
| 15.07.2025 | 38,29 | 38,43 | 37,94 | 38,00 | -0,91% | 2.375.658,00 |
| 14.07.2025 | 38,05 | 38,49 | 37,74 | 38,35 | 2,16% | 3.198.702,00 |
| 11.07.2025 | 36,58 | 37,80 | 36,45 | 37,54 | 2,43% | 3.535.284,00 |
| 10.07.2025 | 36,00 | 36,78 | 35,70 | 36,65 | 0,74% | 4.292.856,00 |
| 09.07.2025 | 36,43 | 36,55 | 36,14 | 36,38 | 0,25% | 1.678.454,00 |
| 08.07.2025 | 36,25 | 36,64 | 36,20 | 36,29 | -0,55% | 1.740.678,00 |
| 07.07.2025 | 36,80 | 37,01 | 36,32 | 36,49 | -0,49% | 2.139.265,00 |
| 03.07.2025 | 36,30 | 36,87 | 36,30 | 36,67 | 0,49% | 1.153.528,00 |
| 02.07.2025 | 36,62 | 36,75 | 36,39 | 36,49 | -0,49% | 2.463.261,00 |
| 01.07.2025 | 36,68 | 37,07 | 36,58 | 36,67 | 0,05% | 2.227.773,00 |
| 30.06.2025 | 36,69 | 36,69 | 36,16 | 36,65 | 0,19% | 1.625.736,00 |
| 27.06.2025 | 36,66 | 36,94 | 36,37 | 36,58 | -0,46% | 3.763.609,00 |
| 26.06.2025 | 36,71 | 37,04 | 36,32 | 36,75 | 0,30% | 1.953.027,00 |
| 25.06.2025 | 36,94 | 37,01 | 36,46 | 36,64 | -1,27% | 2.815.230,00 |
| 24.06.2025 | 37,45 | 37,45 | 36,95 | 37,11 | -0,51% | 2.354.126,00 |
| 23.06.2025 | 36,93 | 37,40 | 36,93 | 37,30 | 0,95% | 2.291.864,00 |
| 20.06.2025 | 37,00 | 37,20 | 36,65 | 36,95 | -0,14% | 6.195.526,00 |
| 18.06.2025 | 37,00 | 37,07 | 36,46 | 37,00 | 0,27% | 3.674.642,00 |
| 17.06.2025 | 36,65 | 37,04 | 36,38 | 36,90 | 2,30% | 3.839.169,00 |
| 16.06.2025 | 37,06 | 37,29 | 35,89 | 36,07 | -2,57% | 2.663.941,00 |
| 13.06.2025 | 37,07 | 37,14 | 36,66 | 37,02 | 0,00% | 2.228.812,00 |
| 12.06.2025 | 36,97 | 37,05 | 36,57 | 37,02 | 0,00% | 2.949.849,00 |
| 11.06.2025 | 36,75 | 37,49 | 36,66 | 37,02 | 0,82% | 2.012.399,00 |
| 10.06.2025 | 36,96 | 37,09 | 36,49 | 36,72 | -0,14% | 2.631.063,00 |
| 09.06.2025 | 37,32 | 37,37 | 36,42 | 36,77 | -1,74% | 3.044.370,00 |
| 06.06.2025 | 37,53 | 37,85 | 37,23 | 37,42 | -0,48% | 3.268.547,00 |
| 05.06.2025 | 37,35 | 37,68 | 37,04 | 37,60 | 0,51% | 2.467.405,00 |
| 04.06.2025 | 37,05 | 37,60 | 36,92 | 37,41 | 0,81% | 2.242.550,00 |
| 03.06.2025 | 37,00 | 37,35 | 36,73 | 37,11 | 0,13% | 2.321.811,00 |
| 02.06.2025 | 36,81 | 37,26 | 36,71 | 37,06 | 0,16% | 2.288.700,00 |
| 30.05.2025 | 36,74 | 37,09 | 36,61 | 37,00 | 0,71% | 2.988.805,00 |
| 29.05.2025 | 36,55 | 36,80 | 36,35 | 36,74 | 0,55% | 1.611.847,00 |
| 28.05.2025 | 36,86 | 36,87 | 36,36 | 36,54 | -0,87% | 1.873.168,00 |
| 27.05.2025 | 36,46 | 36,95 | 36,28 | 36,86 | 1,82% | 2.207.792,00 |
| 23.05.2025 | 36,16 | 36,29 | 35,88 | 36,20 | 0,56% | 1.814.170,00 |
| 22.05.2025 | 36,46 | 36,50 | 35,97 | 36,00 | -1,26% | 2.135.613,00 |
| 21.05.2025 | 37,53 | 37,53 | 36,37 | 36,46 | -2,83% | 2.861.823,00 |
| 20.05.2025 | 37,45 | 37,80 | 37,33 | 37,52 | 0,27% | 2.680.888,00 |
| 19.05.2025 | 36,96 | 37,46 | 36,87 | 37,42 | 1,05% | 2.706.133,00 |
| 16.05.2025 | 36,40 | 37,05 | 36,23 | 37,03 | 1,87% | 1.925.802,00 |
| 15.05.2025 | 36,09 | 36,44 | 36,01 | 36,35 | 1,23% | 2.022.095,00 |
| 14.05.2025 | 36,30 | 36,50 | 35,72 | 35,91 | -1,43% | 3.045.043,00 |
| 13.05.2025 | 36,10 | 36,97 | 36,10 | 36,43 | 1,50% | 4.461.580,00 |
| 12.05.2025 | 35,87 | 36,01 | 35,13 | 35,89 | 0,08% | 2.570.876,00 |
| 09.05.2025 | 35,54 | 36,06 | 35,47 | 35,86 | 0,87% | 1.890.958,00 |
| 08.05.2025 | 35,65 | 35,99 | 35,09 | 35,55 | -0,31% | 3.747.800,00 |
| 07.05.2025 | 35,87 | 36,22 | 35,49 | 35,66 | -0,67% | 4.816.534,00 |
| 06.05.2025 | 36,10 | 36,47 | 35,86 | 35,90 | -0,77% | 4.182.518,00 |
| 05.05.2025 | 36,43 | 36,77 | 35,98 | 36,18 | -2,27% | 3.219.539,00 |
| 02.05.2025 | 37,47 | 37,95 | 36,50 | 37,02 | -3,99% | 4.914.507,00 |
| 01.05.2025 | 39,08 | 39,14 | 38,38 | 38,56 | -1,25% | 2.794.800,00 |
| 30.04.2025 | 38,38 | 39,08 | 38,30 | 39,05 | 2,14% | 2.375.065,00 |
| 29.04.2025 | 37,99 | 38,40 | 37,73 | 38,23 | 0,58% | 2.199.555,00 |