47,330$
-0,11%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,93 | 47,20 | 46,49 | 47,07 | -0,65% | 35.820,00 |
| 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 | 0,72% | 1.833.239,00 |
| 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 | 44,56 | 44,87 | 43,65 | 44,30 | -0,58% | 2.177.866,00 |
| 13.01.2026 | 44,44 | 45,00 | 44,35 | 44,56 | 0,27% | 1.575.900,00 |
| 12.01.2026 | 44,42 | 44,90 | 44,35 | 44,44 | 0,38% | 1.484.395,00 |
| 09.01.2026 | 44,50 | 45,24 | 44,26 | 44,27 | -0,92% | 1.623.111,00 |
| 08.01.2026 | 45,19 | 45,40 | 44,09 | 44,68 | -1,02% | 1.832.981,00 |
| 07.01.2026 | 44,69 | 45,62 | 44,59 | 45,14 | 1,71% | 1.849.244,00 |
| 06.01.2026 | 43,53 | 44,56 | 43,53 | 44,38 | 1,46% | 1.688.103,00 |
| 05.01.2026 | 44,29 | 44,35 | 42,90 | 43,74 | -1,77% | 1.852.347,00 |