43,570$
2,21%
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 | 43,40 | 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% | 1.618.571,00 |
| 05.11.2025 | 42,97 | 43,54 | 42,50 | 43,02 | 0,09% | 2.363.910,00 |
| 04.11.2025 | 42,35 | 43,02 | 41,70 | 42,98 | 2,38% | 2.969.069,00 |
| 03.11.2025 | 41,00 | 42,13 | 40,86 | 41,98 | -0,12% | 2.382.584,00 |
| 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% | 2.032.423,00 |
| 29.10.2025 | 39,88 | 40,10 | 39,26 | 39,53 | -1,17% | 1.464.225,00 |
| 28.10.2025 | 40,91 | 41,00 | 39,86 | 40,00 | -2,25% | 1.854.677,00 |
| 27.10.2025 | 40,41 | 40,93 | 40,16 | 40,92 | 1,06% | 1.546.982,00 |
| 24.10.2025 | 40,65 | 40,89 | 40,45 | 40,49 | -0,49% | 1.256.775,00 |
| 23.10.2025 | 40,67 | 40,90 | 40,48 | 40,69 | 0,10% | 1.097.017,00 |
| 22.10.2025 | 40,51 | 40,87 | 40,31 | 40,65 | 0,82% | 977.326,00 |
| 21.10.2025 | 41,30 | 41,32 | 40,28 | 40,32 | -1,78% | 1.032.322,00 |
| 20.10.2025 | 41,18 | 41,49 | 40,87 | 41,05 | -0,02% | 1.338.901,00 |
| 17.10.2025 | 40,45 | 41,14 | 40,24 | 41,06 | 1,73% | 1.700.164,00 |
| 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% | 1.488.446,00 |
| 14.10.2025 | 39,57 | 39,97 | 39,40 | 39,66 | 0,63% | 1.611.412,00 |
| 13.10.2025 | 39,59 | 39,81 | 39,30 | 39,41 | -1,05% | 1.602.975,00 |
| 10.10.2025 | 40,22 | 40,42 | 39,78 | 39,83 | -0,92% | 1.765.210,00 |
| 09.10.2025 | 40,83 | 40,83 | 40,17 | 40,20 | -1,18% | 1.137.887,00 |
| 08.10.2025 | 41,09 | 41,15 | 40,61 | 40,68 | -0,90% | 1.453.957,00 |
| 07.10.2025 | 40,79 | 41,20 | 40,43 | 41,05 | 0,37% | 1.814.226,00 |
| 06.10.2025 | 40,96 | 41,22 | 40,75 | 40,90 | -0,57% | 1.557.072,00 |
| 03.10.2025 | 41,60 | 42,04 | 41,10 | 41,13 | -1,17% | 100.801,00 |
| 02.10.2025 | 42,16 | 42,21 | 41,28 | 41,62 | -1,63% | 1.514.942,00 |
| 01.10.2025 | 42,50 | 42,60 | 42,16 | 42,31 | 0,21% | 1.567.960,00 |
| 30.09.2025 | 41,56 | 42,24 | 41,56 | 42,22 | 1,61% | 1.375.982,00 |
| 29.09.2025 | 41,77 | 41,86 | 41,45 | 41,55 | -0,69% | 1.066.884,00 |
| 26.09.2025 | 41,62 | 41,86 | 41,52 | 41,84 | 0,89% | 1.120.285,00 |
| 25.09.2025 | 41,52 | 41,84 | 41,40 | 41,47 | 0,14% | 1.315.401,00 |
| 24.09.2025 | 41,50 | 41,72 | 41,34 | 41,41 | -0,60% | 1.978.611,00 |
| 23.09.2025 | 41,14 | 41,66 | 40,87 | 41,66 | 1,46% | 2.066.400,00 |
| 22.09.2025 | 41,45 | 41,50 | 41,02 | 41,06 | -1,13% | 2.660.364,00 |
| 19.09.2025 | 41,63 | 41,81 | 41,34 | 41,53 | -0,50% | 3.555.601,00 |
| 18.09.2025 | 41,50 | 41,87 | 41,27 | 41,74 | 0,26% | 1.601.456,00 |
| 17.09.2025 | 42,17 | 42,29 | 41,54 | 41,63 | -1,02% | 1.397.979,00 |
| 16.09.2025 | 42,60 | 42,68 | 42,01 | 42,06 | -1,48% | 1.545.064,00 |
| 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 | 42,63 | 42,87 | 42,39 | 42,73 | 0,59% | 1.824.387,00 |
| 03.09.2025 | 42,54 | 42,95 | 42,41 | 42,48 | -0,42% | 1.626.345,00 |
| 02.09.2025 | 42,42 | 42,78 | 42,33 | 42,66 | 0,21% | 1.954.217,00 |
| 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% | 1.967.218,00 |
| 27.08.2025 | 42,18 | 42,70 | 42,09 | 42,63 | 1,52% | 2.190.388,00 |
| 26.08.2025 | 42,00 | 42,43 | 41,97 | 41,99 | -0,10% | 2.069.774,00 |
| 25.08.2025 | 42,26 | 42,52 | 42,03 | 42,03 | -0,54% | 1.333.758,00 |
| 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% | 1.342.063,00 |
| 20.08.2025 | 41,46 | 42,10 | 41,46 | 41,84 | 1,38% | 2.358.621,00 |
| 19.08.2025 | 40,81 | 41,31 | 40,78 | 41,27 | 1,25% | 1.814.832,00 |
| 18.08.2025 | 40,95 | 41,04 | 40,71 | 40,76 | -0,61% | 1.650.919,00 |
| 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% | 2.697.562,00 |
| 13.08.2025 | 40,52 | 40,57 | 39,93 | 40,40 | -0,10% | 3.864.732,00 |
| 12.08.2025 | 40,32 | 40,49 | 39,86 | 40,44 | 0,62% | 2.346.712,00 |
| 11.08.2025 | 40,04 | 40,23 | 39,77 | 40,19 | 0,60% | 1.742.230,00 |
| 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% | 2.562.563,00 |
| 06.08.2025 | 40,08 | 40,56 | 40,03 | 40,35 | 0,88% | 2.452.986,00 |
| 05.08.2025 | 39,79 | 40,16 | 39,50 | 40,00 | 0,53% | 1.865.962,00 |
| 04.08.2025 | 39,32 | 39,93 | 39,25 | 39,79 | -0,40% | 2.332.397,00 |
| 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% | 2.556.229,00 |
| 30.07.2025 | 39,23 | 39,72 | 38,59 | 38,83 | -0,72% | 2.529.587,00 |
| 29.07.2025 | 38,33 | 39,22 | 38,23 | 39,11 | 2,28% | 2.457.652,00 |
| 28.07.2025 | 38,96 | 39,15 | 38,23 | 38,24 | -2,22% | 1.914.668,00 |
| 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% | 1.217.204,00 |
| 23.07.2025 | 38,54 | 39,09 | 38,45 | 39,03 | 1,04% | 1.597.755,00 |
| 22.07.2025 | 38,08 | 38,66 | 38,02 | 38,63 | 1,52% | 1.426.585,00 |
| 21.07.2025 | 37,93 | 38,14 | 37,70 | 38,05 | 0,29% | 1.709.691,00 |
| 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% | 2.271.056,00 |
| 16.07.2025 | 38,17 | 38,25 | 37,82 | 37,98 | -0,05% | 1.767.699,00 |
| 15.07.2025 | 38,29 | 38,43 | 37,94 | 38,00 | -0,91% | 2.372.960,00 |
| 14.07.2025 | 38,05 | 38,49 | 37,74 | 38,35 | 2,16% | 3.198.135,00 |
| 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% | 4.246.613,00 |
| 09.07.2025 | 36,43 | 36,55 | 36,14 | 36,38 | 0,25% | 1.675.192,00 |
| 08.07.2025 | 36,25 | 36,64 | 36,20 | 36,29 | -0,55% | 1.729.620,00 |
| 07.07.2025 | 36,80 | 37,01 | 36,32 | 36,49 | -0,49% | 2.136.070,00 |
| 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% | 2.460.904,00 |
| 01.07.2025 | 36,68 | 37,07 | 36,58 | 36,67 | 0,05% | 2.227.726,00 |
| 30.06.2025 | 36,69 | 36,69 | 36,16 | 36,65 | 0,19% | 1.623.630,00 |
| 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% | 2.815.075,00 |
| 24.06.2025 | 37,45 | 37,45 | 36,95 | 37,11 | -0,51% | 2.341.285,00 |
| 23.06.2025 | 36,93 | 37,40 | 36,93 | 37,30 | 0,95% | 2.289.447,00 |
| 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 |