46,213$
0,18%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 46,01 | 46,34 | 45,34 | 46,13 | 0,13% | 1.971.495,00 |
| 06.05.2026 | 46,04 | 46,39 | 45,50 | 46,07 | -0,11% | 3.143.936,00 |
| 05.05.2026 | 46,24 | 46,40 | 45,65 | 46,12 | -0,19% | 1.543.556,00 |
| 04.05.2026 | 46,04 | 46,55 | 45,63 | 46,21 | -1,64% | 1.949.099,00 |
| 01.05.2026 | 47,00 | 47,34 | 46,74 | 46,98 | 0,02% | 1.898.320,00 |
| 30.04.2026 | 46,84 | 47,30 | 46,61 | 46,97 | 0,51% | 2.458.003,00 |
| 29.04.2026 | 47,44 | 48,34 | 46,05 | 46,73 | -1,46% | 3.234.420,00 |
| 28.04.2026 | 46,99 | 47,53 | 46,98 | 47,42 | 1,61% | 3.326.394,00 |
| 27.04.2026 | 46,45 | 47,20 | 46,45 | 46,67 | 0,56% | 2.176.033,00 |
| 24.04.2026 | 46,29 | 46,61 | 46,05 | 46,41 | 0,13% | 2.176.102,00 |
| 23.04.2026 | 45,25 | 46,53 | 45,25 | 46,35 | 2,98% | 2.519.813,00 |
| 22.04.2026 | 46,00 | 46,04 | 44,67 | 45,01 | -2,05% | 2.724.246,00 |
| 21.04.2026 | 46,47 | 46,47 | 45,47 | 45,95 | -1,20% | 2.240.062,00 |
| 20.04.2026 | 46,92 | 47,05 | 46,46 | 46,51 | -0,66% | 1.723.490,00 |
| 17.04.2026 | 46,58 | 46,92 | 46,43 | 46,82 | 0,52% | 2.291.188,00 |
| 16.04.2026 | 46,62 | 46,96 | 46,27 | 46,58 | -0,11% | 2.485.911,00 |
| 15.04.2026 | 45,27 | 46,73 | 45,27 | 46,63 | 2,42% | 2.445.221,00 |
| 14.04.2026 | 44,52 | 45,72 | 44,30 | 45,53 | 0,24% | 3.551.648,00 |
| 13.04.2026 | 45,82 | 46,06 | 44,95 | 45,42 | -0,81% | 1.912.844,00 |
| 10.04.2026 | 45,67 | 45,94 | 45,59 | 45,79 | 0,15% | 1.132.383,00 |
| 09.04.2026 | 45,41 | 46,36 | 45,05 | 45,72 | 0,68% | 1.530.586,00 |
| 08.04.2026 | 45,45 | 45,86 | 45,20 | 45,41 | -0,07% | 2.606.065,00 |
| 07.04.2026 | 45,07 | 45,74 | 44,93 | 45,44 | 1,20% | 1.081.405,00 |
| 06.04.2026 | 44,81 | 45,22 | 44,72 | 44,90 | -0,22% | 1.054.969,00 |
| 02.04.2026 | 44,55 | 45,22 | 44,30 | 45,00 | 1,51% | 1.513.298,00 |
| 01.04.2026 | 43,76 | 44,55 | 43,49 | 44,33 | 1,16% | 2.256.061,00 |
| 31.03.2026 | 44,27 | 44,57 | 43,77 | 43,82 | -0,63% | 2.555.180,00 |
| 30.03.2026 | 44,57 | 45,01 | 43,92 | 44,10 | -0,99% | 1.696.458,00 |
| 27.03.2026 | 44,59 | 45,03 | 44,49 | 44,54 | -0,02% | 1.151.902,00 |
| 26.03.2026 | 44,63 | 44,99 | 44,39 | 44,55 | -0,40% | 1.268.453,00 |
| 25.03.2026 | 44,88 | 45,11 | 44,64 | 44,73 | 0,00% | 1.608.625,00 |
| 24.03.2026 | 44,78 | 45,42 | 44,61 | 44,73 | -0,25% | 1.745.213,00 |
| 23.03.2026 | 45,06 | 45,78 | 44,81 | 44,84 | 0,11% | 1.873.904,00 |
| 20.03.2026 | 46,76 | 46,90 | 44,57 | 44,79 | -4,32% | 3.678.522,00 |
| 19.03.2026 | 47,40 | 47,62 | 46,53 | 46,81 | -0,93% | 1.693.247,00 |
| 18.03.2026 | 47,25 | 47,75 | 47,13 | 47,25 | -0,11% | 1.266.059,00 |
| 17.03.2026 | 48,00 | 48,00 | 47,19 | 47,30 | -1,11% | 2.253.503,00 |
| 16.03.2026 | 48,27 | 48,75 | 47,78 | 47,83 | -0,46% | 2.131.943,00 |
| 13.03.2026 | 48,80 | 49,12 | 47,99 | 48,05 | -0,72% | 1.570.932,00 |
| 12.03.2026 | 47,71 | 48,75 | 47,53 | 48,40 | 1,06% | 2.034.182,00 |
| 11.03.2026 | 48,10 | 48,29 | 47,59 | 47,89 | -0,87% | 1.537.303,00 |
| 10.03.2026 | 47,70 | 48,45 | 47,35 | 48,31 | 1,17% | 2.177.657,00 |
| 09.03.2026 | 47,69 | 48,27 | 47,31 | 47,75 | 0,13% | 2.012.273,00 |
| 06.03.2026 | 46,96 | 47,84 | 46,75 | 47,69 | 1,32% | 2.139.492,00 |
| 05.03.2026 | 46,93 | 47,20 | 46,49 | 47,07 | -0,65% | 1.764.121,00 |
| 04.03.2026 | 47,25 | 47,42 | 46,84 | 47,38 | -0,17% | 1.489.087,00 |
| 03.03.2026 | 47,73 | 47,87 | 47,08 | 47,46 | -1,35% | 1.491.250,00 |
| 02.03.2026 | 48,20 | 48,55 | 47,81 | 48,11 | -0,33% | 1.596.230,00 |
| 27.02.2026 | 47,93 | 49,14 | 47,91 | 48,27 | 0,37% | 2.919.740,00 |
| 26.02.2026 | 47,67 | 48,11 | 47,17 | 48,09 | 1,26% | 1.674.735,00 |
| 25.02.2026 | 47,08 | 47,51 | 46,99 | 47,49 | 0,79% | 1.371.174,00 |
| 24.02.2026 | 47,02 | 47,50 | 46,63 | 47,12 | 0,19% | 1.914.520,00 |
| 23.02.2026 | 46,70 | 47,58 | 46,70 | 47,03 | 0,99% | 2.182.527,00 |
| 20.02.2026 | 46,87 | 46,90 | 46,33 | 46,57 | 0,09% | 1.816.151,00 |
| 19.02.2026 | 46,92 | 47,24 | 46,28 | 46,53 | -0,45% | 1.485.336,00 |
| 18.02.2026 | 47,77 | 47,89 | 46,68 | 46,74 | -2,42% | 1.470.092,00 |
| 17.02.2026 | 47,73 | 47,94 | 47,33 | 47,90 | 1,05% | 1.871.388,00 |
| 13.02.2026 | 47,21 | 47,61 | 46,83 | 47,40 | 0,77% | 2.226.208,00 |
| 12.02.2026 | 46,95 | 47,94 | 46,83 | 47,04 | 0,56% | 3.699.928,00 |
| 11.02.2026 | 45,49 | 47,26 | 45,34 | 46,78 | 2,95% | 3.734.547,00 |
| 10.02.2026 | 45,00 | 45,62 | 44,75 | 45,44 | 1,45% | 1.812.380,00 |
| 09.02.2026 | 44,72 | 45,13 | 44,48 | 44,79 | -1,08% | 1.467.800,00 |
| 06.02.2026 | 45,82 | 45,86 | 44,99 | 45,28 | -0,64% | 2.314.912,00 |
| 05.02.2026 | 43,47 | 46,18 | 43,47 | 45,57 | 6,08% | 3.788.478,00 |
| 04.02.2026 | 43,19 | 43,40 | 42,69 | 42,96 | 0,07% | 2.788.866,00 |
| 03.02.2026 | 43,08 | 43,17 | 42,25 | 42,93 | -0,21% | 2.702.133,00 |
| 02.02.2026 | 43,85 | 43,97 | 42,99 | 43,02 | -1,96% | 2.299.025,00 |
| 30.01.2026 | 43,39 | 43,94 | 42,92 | 43,88 | 1,08% | 2.144.329,00 |
| 29.01.2026 | 42,40 | 43,43 | 42,18 | 43,41 | 0,58% | 2.652.952,00 |
| 28.01.2026 | 43,11 | 43,64 | 42,95 | 43,16 | -0,05% | 2.186.303,00 |
| 27.01.2026 | 44,11 | 44,25 | 43,17 | 43,18 | -1,86% | 2.391.131,00 |
| 26.01.2026 | 43,84 | 44,22 | 43,63 | 44,00 | 0,69% | 1.629.732,00 |
| 23.01.2026 | 43,26 | 43,77 | 42,91 | 43,70 | 1,04% | 1.862.846,00 |
| 22.01.2026 | 44,54 | 44,70 | 43,23 | 43,25 | -3,24% | 2.123.680,00 |
| 21.01.2026 | 45,05 | 45,20 | 44,35 | 44,70 | -0,75% | 1.824.437,00 |
| 20.01.2026 | 44,79 | 45,16 | 44,54 | 45,04 | 2,02% | 1.833.239,00 |
| 19.01.2026 | 44,12 | 44,16 | 44,12 | 44,15 | -1,28% | - |
| 16.01.2026 | 44,07 | 44,86 | 44,07 | 44,72 | 0,54% | 2.536.516,00 |
| 15.01.2026 | 44,50 | 44,91 | 44,31 | 44,48 | 0,41% | 2.082.331,00 |
| 14.01.2026 | 44,50 | 44,87 | 43,65 | 44,30 | -0,58% | 2.177.620,00 |
| 13.01.2026 | 44,44 | 45,00 | 44,35 | 44,56 | 0,27% | 1.575.585,00 |
| 12.01.2026 | 44,53 | 44,90 | 44,35 | 44,44 | 0,38% | 1.484.047,00 |
| 09.01.2026 | 44,47 | 45,24 | 44,26 | 44,27 | -0,92% | 1.621.383,00 |
| 08.01.2026 | 45,24 | 45,40 | 44,09 | 44,68 | -1,02% | 1.832.441,00 |
| 07.01.2026 | 44,78 | 45,62 | 44,59 | 45,14 | 1,71% | 1.849.034,00 |
| 06.01.2026 | 43,54 | 44,56 | 43,53 | 44,38 | 1,46% | 1.685.485,00 |
| 05.01.2026 | 44,20 | 44,35 | 42,90 | 43,74 | -1,77% | 1.852.149,00 |
| 02.01.2026 | 44,17 | 44,84 | 43,92 | 44,53 | 0,43% | 1.150.166,00 |
| 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% | 1.203.507,00 |
| 29.12.2025 | 44,65 | 44,75 | 44,42 | 44,60 | 0,31% | 881.172,00 |
| 26.12.2025 | 44,29 | 44,50 | 44,18 | 44,46 | 0,43% | 698.059,00 |
| 24.12.2025 | 43,96 | 44,37 | 43,92 | 44,27 | 0,93% | 566.525,00 |
| 23.12.2025 | 43,77 | 44,04 | 43,48 | 43,86 | 0,57% | 1.034.135,00 |
| 22.12.2025 | 43,76 | 43,93 | 43,42 | 43,61 | -0,82% | 1.599.412,00 |
| 19.12.2025 | 44,36 | 44,54 | 43,92 | 43,97 | -1,21% | 3.931.181,00 |
| 18.12.2025 | 44,56 | 44,95 | 44,47 | 44,51 | 0,00% | 1.881.366,00 |
| 17.12.2025 | 44,22 | 44,62 | 44,09 | 44,51 | 0,70% | 1.700.809,00 |
| 16.12.2025 | 44,54 | 44,85 | 44,03 | 44,20 | -0,76% | 1.897.875,00 |
| 15.12.2025 | 44,18 | 44,59 | 44,07 | 44,54 | 1,30% | 2.089.144,00 |