45,544$
-0,01%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,22 | 45,87 | 45,07 | 45,55 | 1,47% | 1.607.384,00 |
| 19.10.2026 | 45,45 | 45,59 | 44,88 | 44,89 | -1,64% | 1.315.618,00 |
| 16.10.2026 | 45,64 | 46,01 | 45,20 | 45,64 | 0,24% | 1.233.209,00 |
| 15.10.2026 | 45,70 | 46,20 | 45,34 | 45,53 | 0,98% | 1.374.617,00 |
| 14.10.2026 | 45,29 | 45,55 | 44,89 | 45,09 | -0,29% | 1.351.578,00 |
| 13.10.2026 | 45,57 | 45,76 | 44,88 | 45,22 | 0,11% | 1.169.957,00 |
| 12.10.2026 | 44,45 | 45,21 | 44,28 | 45,17 | 1,71% | 1.350.063,00 |
| 09.10.2026 | 44,10 | 44,67 | 44,08 | 44,41 | 0,61% | 1.379.610,00 |
| 08.10.2026 | 43,72 | 44,31 | 43,45 | 44,14 | 0,89% | 2.161.402,00 |
| 07.10.2026 | 44,82 | 44,99 | 43,74 | 43,75 | -2,28% | 1.948.090,00 |
| 06.10.2026 | 45,34 | 45,56 | 44,46 | 44,77 | -1,30% | 3.135.176,00 |
| 05.10.2026 | 46,05 | 46,24 | 45,25 | 45,36 | -0,79% | 3.865.336,00 |
| 02.10.2026 | 45,25 | 45,98 | 44,91 | 45,72 | 1,08% | 2.282.102,00 |
| 01.10.2026 | 46,19 | 46,19 | 45,15 | 45,23 | -2,33% | 1.733.287,00 |
| 30.09.2026 | 46,62 | 46,67 | 46,19 | 46,31 | -0,49% | 2.115.347,00 |
| 29.09.2026 | 46,48 | 46,90 | 46,36 | 46,54 | -0,30% | 1.115.674,00 |
| 28.09.2026 | 46,41 | 46,80 | 46,23 | 46,68 | 0,86% | 1.685.836,00 |
| 25.09.2026 | 46,20 | 46,38 | 45,88 | 46,28 | -0,11% | 1.374.186,00 |
| 24.09.2026 | 46,44 | 46,90 | 46,24 | 46,33 | 0,35% | 1.812.286,00 |
| 23.09.2026 | 46,33 | 46,66 | 46,03 | 46,17 | -0,65% | 1.994.764,00 |
| 22.09.2026 | 46,87 | 46,87 | 46,25 | 46,47 | -0,77% | 1.981.223,00 |
| 21.09.2026 | 46,55 | 47,15 | 46,51 | 46,83 | 0,36% | 1.645.502,00 |
| 18.09.2026 | 47,13 | 47,28 | 46,40 | 46,66 | -1,50% | 4.759.740,00 |
| 17.09.2026 | 46,80 | 47,61 | 46,80 | 47,37 | 0,98% | 1.989.736,00 |
| 16.09.2026 | 47,03 | 47,52 | 46,66 | 46,91 | -0,47% | 1.800.972,00 |
| 15.09.2026 | 47,49 | 47,66 | 46,65 | 47,13 | -0,44% | 2.126.818,00 |
| 14.09.2026 | 47,50 | 48,00 | 47,09 | 47,34 | 0,74% | 2.142.378,00 |
| 11.09.2026 | 47,71 | 47,85 | 46,71 | 46,99 | 0,09% | 3.068.043,00 |
| 10.09.2026 | 47,66 | 47,89 | 46,57 | 46,95 | -0,51% | 2.625.856,00 |
| 09.09.2026 | 47,02 | 47,29 | 46,43 | 47,19 | 0,34% | 2.358.378,00 |
| 08.09.2026 | 46,24 | 47,30 | 45,76 | 47,03 | 1,40% | 2.266.034,00 |
| 04.09.2026 | 46,77 | 47,28 | 46,34 | 46,38 | -1,40% | 1.446.545,00 |
| 03.09.2026 | 47,29 | 47,31 | 46,72 | 47,04 | 0,11% | 1.526.931,00 |
| 02.09.2026 | 46,94 | 47,14 | 46,35 | 46,99 | 0,43% | 1.908.183,00 |
| 01.09.2026 | 45,99 | 46,95 | 45,89 | 46,79 | 2,34% | 1.792.559,00 |
| 31.08.2026 | 45,78 | 46,04 | 45,24 | 45,72 | -0,59% | 1.863.300,00 |
| 28.08.2026 | 46,41 | 46,43 | 45,88 | 45,99 | -0,65% | 915.728,00 |
| 27.08.2026 | 46,86 | 46,86 | 45,99 | 46,29 | -1,45% | 996.847,00 |
| 26.08.2026 | 47,12 | 47,23 | 46,79 | 46,97 | 0,04% | 1.072.228,00 |
| 25.08.2026 | 46,68 | 46,99 | 46,26 | 46,95 | 0,77% | 1.474.809,00 |
| 24.08.2026 | 46,61 | 47,18 | 46,52 | 46,59 | -0,04% | 1.216.741,00 |
| 21.08.2026 | 46,66 | 46,86 | 46,19 | 46,61 | -0,30% | 2.439.586,00 |
| 20.08.2026 | 46,99 | 47,35 | 46,72 | 46,75 | -0,36% | 2.620.289,00 |
| 19.08.2026 | 46,57 | 46,97 | 46,35 | 46,92 | 1,03% | 1.169.078,00 |
| 18.08.2026 | 46,65 | 47,10 | 46,34 | 46,44 | -0,28% | 1.604.680,00 |
| 17.08.2026 | 46,45 | 46,58 | 46,09 | 46,57 | 0,09% | 1.859.201,00 |
| 14.08.2026 | 46,03 | 46,71 | 45,72 | 46,53 | 1,13% | 1.788.542,00 |
| 13.08.2026 | 46,23 | 46,61 | 45,90 | 46,01 | 0,31% | 1.466.097,00 |
| 12.08.2026 | 45,45 | 46,14 | 45,44 | 45,87 | 0,66% | 1.917.474,00 |
| 11.08.2026 | 47,18 | 47,35 | 45,53 | 45,57 | -3,84% | 2.107.807,00 |
| 10.08.2026 | 48,26 | 48,26 | 47,17 | 47,39 | -2,21% | 1.877.938,00 |
| 07.08.2026 | 48,51 | 48,72 | 48,34 | 48,46 | -0,45% | 1.269.467,00 |
| 06.08.2026 | 49,24 | 49,29 | 48,26 | 48,68 | -0,02% | 1.672.152,00 |
| 05.08.2026 | 48,91 | 48,97 | 48,21 | 48,69 | -0,10% | 1.812.827,00 |
| 04.08.2026 | 49,01 | 49,01 | 47,63 | 48,74 | -0,55% | 2.066.670,00 |
| 03.08.2026 | 49,95 | 50,19 | 48,78 | 49,01 | -3,20% | 1.907.291,00 |
| 31.07.2026 | 50,25 | 50,86 | 49,49 | 50,63 | 0,46% | 2.429.268,00 |
| 30.07.2026 | 52,18 | 52,39 | 49,76 | 50,40 | -1,89% | 2.291.657,00 |
| 29.07.2026 | 51,87 | 51,90 | 51,05 | 51,37 | -0,52% | 2.450.592,00 |
| 28.07.2026 | 51,99 | 52,07 | 51,36 | 51,64 | 0,47% | 2.647.432,00 |
| 27.07.2026 | 51,51 | 51,61 | 51,17 | 51,40 | -0,62% | 1.606.668,00 |
| 24.07.2026 | 51,43 | 51,92 | 51,31 | 51,72 | 1,47% | 1.818.608,00 |
| 23.07.2026 | 50,69 | 51,37 | 50,66 | 50,97 | 0,71% | 2.062.296,00 |
| 22.07.2026 | 50,89 | 51,05 | 50,37 | 50,61 | 0,02% | 1.904.035,00 |
| 21.07.2026 | 49,48 | 50,63 | 49,42 | 50,60 | 2,06% | 2.551.583,00 |
| 20.07.2026 | 50,14 | 50,37 | 49,37 | 49,58 | -1,25% | 1.907.608,00 |
| 17.07.2026 | 50,15 | 50,75 | 49,71 | 50,21 | 0,68% | 2.090.474,00 |
| 16.07.2026 | 48,55 | 49,88 | 48,13 | 49,87 | 4,00% | 1.710.702,00 |
| 15.07.2026 | 48,10 | 48,46 | 47,68 | 47,95 | -0,70% | 1.847.317,00 |
| 14.07.2026 | 48,40 | 48,68 | 48,16 | 48,29 | -0,31% | 1.308.479,00 |
| 13.07.2026 | 48,43 | 48,91 | 48,32 | 48,44 | 0,29% | 1.121.040,00 |
| 10.07.2026 | 48,96 | 48,97 | 47,83 | 48,30 | -1,09% | 1.510.934,00 |
| 09.07.2026 | 49,46 | 49,55 | 48,79 | 48,83 | -1,07% | 1.234.577,00 |
| 08.07.2026 | 49,73 | 49,74 | 49,22 | 49,36 | -0,52% | 1.534.770,00 |
| 07.07.2026 | 49,30 | 50,10 | 49,30 | 49,62 | 1,22% | 1.487.330,00 |
| 06.07.2026 | 49,49 | 49,59 | 48,77 | 49,02 | -0,77% | 1.608.377,00 |
| 02.07.2026 | 48,34 | 49,41 | 48,16 | 49,40 | 2,55% | 1.667.772,00 |
| 01.07.2026 | 47,90 | 48,40 | 47,74 | 48,17 | 1,03% | 2.192.456,00 |
| 30.06.2026 | 47,65 | 48,41 | 47,60 | 47,68 | -0,89% | 2.169.222,00 |
| 29.06.2026 | 47,81 | 48,21 | 47,49 | 48,11 | 0,10% | 1.795.279,00 |
| 26.06.2026 | 47,86 | 48,42 | 47,74 | 48,06 | 0,92% | 2.981.542,00 |
| 25.06.2026 | 47,33 | 47,75 | 46,94 | 47,62 | 0,51% | 2.078.666,00 |
| 24.06.2026 | 46,60 | 47,71 | 46,50 | 47,38 | 2,09% | 2.183.917,00 |
| 23.06.2026 | 45,33 | 46,56 | 45,33 | 46,41 | 2,90% | 2.006.169,00 |
| 22.06.2026 | 44,61 | 45,29 | 44,30 | 45,10 | 1,38% | 1.931.371,00 |
| 19.06.2026 | 44,48 | 44,51 | 44,45 | 44,49 | -0,10% | - |
| 18.06.2026 | 44,98 | 44,98 | 44,18 | 44,53 | -0,25% | 4.144.707,00 |
| 17.06.2026 | 45,34 | 45,49 | 44,48 | 44,64 | -1,89% | 2.196.144,00 |
| 16.06.2026 | 45,28 | 45,57 | 44,77 | 45,50 | 0,64% | 2.724.659,00 |
| 15.06.2026 | 45,37 | 45,83 | 44,77 | 45,21 | -1,22% | 3.449.694,00 |
| 12.06.2026 | 45,50 | 46,37 | 45,39 | 45,77 | 1,08% | 1.496.168,00 |
| 11.06.2026 | 46,01 | 46,34 | 45,27 | 45,28 | -1,26% | 2.483.115,00 |
| 10.06.2026 | 46,00 | 46,46 | 45,54 | 45,86 | 0,42% | 2.508.378,00 |
| 09.06.2026 | 44,00 | 45,69 | 43,95 | 45,67 | 4,27% | 3.288.985,00 |
| 08.06.2026 | 44,30 | 44,73 | 43,39 | 43,80 | -1,51% | 4.628.562,00 |
| 05.06.2026 | 43,65 | 45,16 | 43,59 | 44,47 | 1,83% | 3.643.996,00 |
| 04.06.2026 | 44,63 | 44,92 | 43,15 | 43,67 | -0,86% | 2.355.519,00 |
| 03.06.2026 | 44,48 | 45,13 | 44,04 | 44,05 | -1,70% | 2.128.921,00 |
| 02.06.2026 | 45,27 | 45,67 | 44,71 | 44,81 | -1,26% | 2.877.305,00 |
| 01.06.2026 | 46,53 | 46,84 | 45,37 | 45,38 | -2,95% | 2.204.514,00 |