40,620€
0,32%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,60 | 40,63 | 40,47 | 40,50 | 0,02% | - |
| 05.03.2026 | 40,39 | 41,03 | 40,21 | 40,49 | -0,10% | 905,00 |
| 04.03.2026 | 40,40 | 41,17 | 40,24 | 40,53 | -0,78% | 1.524,00 |
| 03.03.2026 | 40,59 | 41,29 | 40,14 | 40,85 | -1,04% | 1.829,00 |
| 02.03.2026 | 40,40 | 41,47 | 40,28 | 41,28 | 1,33% | 2.617,00 |
| 27.02.2026 | 40,46 | 41,46 | 40,35 | 40,74 | 0,52% | 2.360,00 |
| 26.02.2026 | 40,47 | 40,56 | 39,90 | 40,53 | 1,10% | 9.056,00 |
| 25.02.2026 | 39,61 | 40,36 | 39,61 | 40,09 | -0,27% | 1.200,00 |
| 24.02.2026 | 39,69 | 40,20 | 39,61 | 40,20 | 0,73% | 1.860,00 |
| 23.02.2026 | 39,46 | 40,37 | 39,00 | 39,91 | 1,37% | 1.296,00 |
| 20.02.2026 | 39,33 | 39,97 | 39,31 | 39,37 | -0,10% | 572,00 |
| 19.02.2026 | 39,37 | 40,08 | 39,06 | 39,41 | -0,96% | 3.077,00 |
| 18.02.2026 | 40,49 | 40,64 | 39,57 | 39,79 | -1,46% | 1.304,00 |
| 17.02.2026 | 39,56 | 40,38 | 39,43 | 40,38 | 3,51% | 4.869,00 |
| 16.02.2026 | 39,99 | 40,33 | 39,01 | 39,01 | -1,96% | 2.489,00 |
| 13.02.2026 | 39,30 | 40,00 | 39,30 | 39,79 | 0,58% | 823,00 |
| 12.02.2026 | 39,20 | 40,34 | 38,76 | 39,56 | 0,03% | 5.400,00 |
| 11.02.2026 | 37,93 | 39,55 | 37,91 | 39,55 | 3,48% | 4.655,00 |
| 10.02.2026 | 37,59 | 38,25 | 37,57 | 38,22 | 1,89% | 4.220,00 |
| 09.02.2026 | 37,44 | 37,99 | 37,32 | 37,51 | -2,65% | 1.418,00 |
| 06.02.2026 | 38,88 | 38,99 | 38,12 | 38,53 | -0,03% | 2.301,00 |
| 05.02.2026 | 37,29 | 39,13 | 36,21 | 38,54 | 5,16% | 3.758,00 |
| 04.02.2026 | 36,62 | 36,79 | 36,09 | 36,65 | 0,71% | 1.915,00 |
| 03.02.2026 | 36,72 | 36,85 | 36,00 | 36,39 | -0,95% | 1.659,00 |
| 02.02.2026 | 36,75 | 37,47 | 36,44 | 36,74 | 0,38% | 1.652,00 |
| 30.01.2026 | 36,29 | 36,65 | 35,83 | 36,60 | 0,94% | 3.414,00 |
| 29.01.2026 | 35,81 | 36,29 | 35,19 | 36,26 | -0,03% | 2.175,00 |
| 28.01.2026 | 35,91 | 36,37 | 35,58 | 36,27 | 0,86% | 4.019,00 |
| 27.01.2026 | 37,33 | 37,35 | 35,87 | 35,96 | -2,94% | 3.676,00 |
| 26.01.2026 | 37,09 | 37,19 | 36,54 | 37,05 | -0,16% | 2.200,00 |
| 23.01.2026 | 36,81 | 37,62 | 36,57 | 37,11 | 0,62% | 2.267,00 |
| 22.01.2026 | 38,49 | 38,49 | 36,88 | 36,88 | -3,15% | 770,00 |
| 21.01.2026 | 38,43 | 38,65 | 37,98 | 38,08 | -0,78% | 445,00 |
| 20.01.2026 | 37,95 | 38,49 | 37,39 | 38,38 | 0,81% | 3.227,00 |
| 19.01.2026 | 37,89 | 38,51 | 36,80 | 38,07 | -1,09% | 2.847,00 |
| 16.01.2026 | 38,38 | 38,64 | 38,07 | 38,49 | -0,26% | 2.388,00 |
| 15.01.2026 | 38,01 | 38,65 | 38,01 | 38,59 | 2,39% | 1.481,00 |
| 14.01.2026 | 38,17 | 38,46 | 37,54 | 37,69 | -1,46% | 2.984,00 |
| 13.01.2026 | 37,81 | 38,44 | 37,75 | 38,25 | 0,13% | 779,00 |
| 12.01.2026 | 38,07 | 38,32 | 37,20 | 38,20 | -0,05% | 1.585,00 |
| 09.01.2026 | 38,07 | 38,78 | 37,92 | 38,22 | 0,61% | 2.208,00 |
| 08.01.2026 | 38,53 | 38,86 | 37,88 | 37,99 | -1,68% | 5.400,00 |
| 07.01.2026 | 38,24 | 38,91 | 37,70 | 38,64 | 1,68% | 1.758,00 |
| 06.01.2026 | 37,01 | 38,00 | 37,01 | 38,00 | 1,99% | 1.162,00 |
| 05.01.2026 | 37,65 | 38,23 | 36,85 | 37,26 | -1,95% | 2.289,00 |
| 02.01.2026 | 38,04 | 38,06 | 37,47 | 38,00 | 0,72% | 1.459,00 |
| 30.12.2025 | 37,90 | 38,29 | 37,72 | 37,73 | 0,03% | 633,00 |
| 29.12.2025 | 37,52 | 37,99 | 37,34 | 37,72 | 1,78% | 2.932,00 |
| 23.12.2025 | 37,14 | 37,40 | 36,71 | 37,06 | -0,51% | 2.474,00 |
| 22.12.2025 | 37,83 | 37,83 | 37,02 | 37,25 | -1,32% | 1.778,00 |
| 19.12.2025 | 37,71 | 38,31 | 37,59 | 37,75 | -1,15% | 238,00 |
| 18.12.2025 | 37,60 | 38,34 | 37,60 | 38,19 | 1,14% | 1.626,00 |
| 17.12.2025 | 38,05 | 38,09 | 37,49 | 37,76 | 0,05% | 544,00 |
| 16.12.2025 | 38,08 | 38,13 | 37,74 | 37,74 | 0,08% | 318,00 |
| 15.12.2025 | 37,87 | 37,95 | 37,40 | 37,71 | 1,23% | 3.505,00 |
| 12.12.2025 | 37,07 | 37,65 | 37,07 | 37,25 | 0,32% | 410,00 |
| 11.12.2025 | 37,81 | 38,09 | 36,95 | 37,13 | -2,95% | 2.916,00 |
| 10.12.2025 | 38,36 | 39,21 | 38,26 | 38,26 | -2,10% | 1.971,00 |
| 09.12.2025 | 38,96 | 39,85 | 38,93 | 39,08 | -1,19% | 4.166,00 |
| 08.12.2025 | 38,93 | 39,58 | 38,76 | 39,55 | 0,30% | 1.855,00 |
| 05.12.2025 | 39,59 | 39,59 | 39,27 | 39,43 | -0,73% | 3.640,00 |
| 04.12.2025 | 38,96 | 39,72 | 38,88 | 39,72 | 2,06% | 1.308,00 |
| 03.12.2025 | 39,35 | 39,59 | 38,88 | 38,92 | -2,14% | 1.092,00 |
| 02.12.2025 | 39,14 | 39,77 | 39,10 | 39,77 | 0,79% | 1.511,00 |
| 01.12.2025 | 39,72 | 39,78 | 39,13 | 39,46 | -0,65% | 3.459,00 |
| 28.11.2025 | 39,41 | 39,72 | 39,41 | 39,72 | 0,00% | 1.738,00 |
| 27.11.2025 | 39,31 | 39,84 | 39,10 | 39,72 | 0,13% | 367,00 |
| 26.11.2025 | 39,13 | 39,77 | 39,10 | 39,67 | 0,18% | 1.318,00 |
| 25.11.2025 | 38,78 | 39,60 | 38,78 | 39,60 | 0,61% | 5.076,00 |
| 24.11.2025 | 38,86 | 39,56 | 38,75 | 39,36 | 0,79% | 2.606,00 |
| 21.11.2025 | 38,48 | 39,17 | 38,47 | 39,05 | 0,64% | 1.464,00 |
| 20.11.2025 | 39,28 | 39,28 | 38,77 | 38,80 | -0,10% | 1.088,00 |
| 19.11.2025 | 38,68 | 39,33 | 38,58 | 38,84 | -0,23% | 4.423,00 |
| 18.11.2025 | 37,63 | 39,06 | 37,58 | 38,93 | 1,80% | 5.874,00 |
| 17.11.2025 | 37,90 | 38,43 | 37,79 | 38,24 | 1,38% | 994,00 |
| 14.11.2025 | 37,02 | 37,83 | 36,92 | 37,72 | 0,94% | 1.842,00 |
| 13.11.2025 | 38,03 | 38,03 | 37,31 | 37,37 | -1,06% | 489,00 |
| 12.11.2025 | 37,85 | 38,31 | 37,67 | 37,77 | -0,05% | 2.146,00 |
| 11.11.2025 | 37,73 | 38,32 | 37,69 | 37,79 | -0,79% | 2.766,00 |
| 10.11.2025 | 37,44 | 38,27 | 37,12 | 38,09 | 1,74% | 6.113,00 |
| 07.11.2025 | 37,35 | 37,75 | 36,85 | 37,44 | 1,22% | 6.064,00 |
| 06.11.2025 | 37,05 | 37,28 | 36,55 | 36,99 | -1,28% | 9.229,00 |
| 05.11.2025 | 37,18 | 37,85 | 36,50 | 37,47 | 0,32% | 7.508,00 |
| 04.11.2025 | 36,47 | 37,35 | 35,20 | 37,35 | 2,36% | 9.085,00 |
| 03.11.2025 | 36,21 | 36,55 | 35,63 | 36,49 | 0,08% | 3.534,00 |
| 31.10.2025 | 34,99 | 36,99 | 34,79 | 36,46 | 5,77% | 2.686,00 |
| 30.10.2025 | 34,21 | 34,69 | 33,87 | 34,47 | 1,41% | 1.629,00 |
| 29.10.2025 | 34,21 | 34,70 | 33,90 | 33,99 | -1,62% | 4.950,00 |
| 28.10.2025 | 34,83 | 35,32 | 34,33 | 34,55 | -0,95% | 2.033,00 |
| 27.10.2025 | 34,80 | 35,30 | 34,57 | 34,88 | -0,29% | 3.020,00 |
| 24.10.2025 | 35,38 | 35,38 | 34,78 | 34,98 | -0,31% | 420,00 |
| 23.10.2025 | 35,29 | 35,29 | 34,79 | 35,09 | 0,80% | 1.027,00 |
| 22.10.2025 | 35,03 | 35,25 | 34,42 | 34,81 | -0,09% | 2.747,00 |
| 21.10.2025 | 35,51 | 35,63 | 34,76 | 34,84 | -1,58% | 1.938,00 |
| 20.10.2025 | 35,54 | 35,68 | 35,04 | 35,40 | 0,85% | 1.105,00 |
| 17.10.2025 | 34,02 | 35,10 | 33,86 | 35,10 | 1,92% | 2.403,00 |
| 16.10.2025 | 34,16 | 34,76 | 34,15 | 34,44 | 0,06% | 343,00 |
| 15.10.2025 | 34,44 | 34,48 | 33,92 | 34,42 | 0,53% | 1.203,00 |
| 14.10.2025 | 34,18 | 34,47 | 33,81 | 34,24 | 0,18% | 1.374,00 |
| 13.10.2025 | 34,84 | 34,84 | 34,01 | 34,18 | -0,93% | 1.020,00 |