43,441$
1,90%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 43,05 | 43,56 | 43,05 | 43,28 | 1,52% | - |
| 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 |
| 13.08.2025 | 40,50 | 40,57 | 39,93 | 40,40 | -0,10% | 3.908.370,00 |
| 12.08.2025 | 40,29 | 40,49 | 39,86 | 40,44 | 0,62% | 2.389.431,00 |
| 11.08.2025 | 40,05 | 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 | 40,35 | 40,57 | 40,06 | 40,13 | -0,55% | 2.562.665,00 |
| 06.08.2025 | 40,18 | 40,56 | 40,03 | 40,35 | 0,88% | 2.453.865,00 |
| 05.08.2025 | 39,72 | 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 | 38,72 | 39,10 | 38,71 | 38,90 | 0,18% | 2.561.696,00 |
| 30.07.2025 | 39,21 | 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 | 39,03 | 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 | 39,03 | 39,14 | 38,79 | 39,00 | -0,08% | 1.217.235,00 |
| 23.07.2025 | 38,46 | 39,09 | 38,45 | 39,03 | 1,04% | 1.739.698,00 |
| 22.07.2025 | 38,15 | 38,66 | 38,02 | 38,63 | 1,52% | 1.455.357,00 |
| 21.07.2025 | 37,94 | 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 | 37,99 | 38,11 | 37,58 | 37,80 | -0,47% | 2.271.236,00 |
| 16.07.2025 | 38,20 | 38,25 | 37,82 | 37,98 | -0,05% | 1.767.889,00 |
| 15.07.2025 | 38,18 | 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 | 36,05 | 36,78 | 35,70 | 36,65 | 0,74% | 4.292.856,00 |
| 09.07.2025 | 36,31 | 36,55 | 36,14 | 36,38 | 0,25% | 1.678.454,00 |
| 08.07.2025 | 36,24 | 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 | 36,64 | 36,75 | 36,39 | 36,49 | -0,49% | 2.463.261,00 |
| 01.07.2025 | 36,75 | 37,07 | 36,58 | 36,67 | 0,05% | 2.227.773,00 |
| 30.06.2025 | 36,58 | 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 | 36,82 | 37,01 | 36,46 | 36,64 | -1,27% | 2.815.230,00 |
| 24.06.2025 | 37,16 | 37,45 | 36,95 | 37,11 | -0,51% | 2.354.126,00 |
| 23.06.2025 | 37,08 | 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 |