36,075€
0,18%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 36,15 | 36,36 | 35,92 | 36,17 | 0,43% | - |
| 22.08.2025 | 36,30 | 36,86 | 35,97 | 36,01 | -1,34% | 2.344,00 |
| 21.08.2025 | 35,68 | 36,50 | 35,51 | 36,50 | 1,90% | 3.286,00 |
| 20.08.2025 | 35,64 | 36,05 | 35,14 | 35,82 | 1,85% | 2.287,00 |
| 19.08.2025 | 34,82 | 35,45 | 34,66 | 35,17 | 0,49% | 1.008,00 |
| 18.08.2025 | 34,87 | 35,34 | 34,82 | 35,00 | 0,09% | 848,00 |
| 15.08.2025 | 35,54 | 35,54 | 34,83 | 34,97 | -0,31% | 1.355,00 |
| 14.08.2025 | 34,83 | 35,12 | 34,29 | 35,08 | 2,01% | 1.349,00 |
| 13.08.2025 | 34,35 | 34,85 | 34,20 | 34,39 | -0,75% | 2.185,00 |
| 12.08.2025 | 34,42 | 34,89 | 34,21 | 34,65 | 0,38% | 1.228,00 |
| 11.08.2025 | 34,54 | 34,68 | 34,26 | 34,52 | 0,88% | 631,00 |
| 08.08.2025 | 34,26 | 34,79 | 34,22 | 34,22 | -0,70% | 1.357,00 |
| 07.08.2025 | 34,32 | 34,79 | 34,23 | 34,46 | -0,69% | 2.079,00 |
| 06.08.2025 | 34,44 | 34,92 | 34,43 | 34,70 | 0,41% | 1.193,00 |
| 05.08.2025 | 34,76 | 34,77 | 33,95 | 34,56 | 0,91% | 1.692,00 |
| 04.08.2025 | 34,49 | 34,85 | 33,81 | 34,25 | -0,98% | 3.179,00 |
| 01.08.2025 | 34,26 | 34,96 | 33,81 | 34,59 | 1,47% | 3.747,00 |
| 31.07.2025 | 34,24 | 34,30 | 33,79 | 34,09 | 0,41% | 1.288,00 |
| 30.07.2025 | 33,99 | 34,47 | 33,61 | 33,95 | 0,59% | 873,00 |
| 29.07.2025 | 33,29 | 33,91 | 33,01 | 33,75 | 1,50% | 1.445,00 |
| 28.07.2025 | 33,20 | 33,85 | 33,20 | 33,25 | -0,24% | 2.195,00 |
| 25.07.2025 | 32,96 | 33,44 | 32,95 | 33,33 | 0,27% | 840,00 |
| 24.07.2025 | 33,30 | 33,33 | 33,15 | 33,24 | 0,57% | 743,00 |
| 23.07.2025 | 32,89 | 33,12 | 32,59 | 33,05 | 1,19% | 1.868,00 |
| 22.07.2025 | 32,34 | 32,84 | 32,27 | 32,66 | 0,46% | 1.982,00 |
| 21.07.2025 | 32,31 | 32,89 | 32,27 | 32,51 | 0,28% | 7.536,00 |
| 18.07.2025 | 32,50 | 32,57 | 32,26 | 32,42 | -0,37% | 668,00 |
| 17.07.2025 | 32,43 | 32,80 | 32,43 | 32,54 | -0,18% | 7.161,00 |
| 16.07.2025 | 32,86 | 32,96 | 32,32 | 32,60 | -0,91% | 894,00 |
| 15.07.2025 | 32,63 | 33,06 | 32,55 | 32,90 | 0,21% | 2.576,00 |
| 14.07.2025 | 31,94 | 32,99 | 31,91 | 32,83 | 1,80% | 7.592,00 |
| 11.07.2025 | 31,33 | 32,28 | 30,78 | 32,25 | 2,94% | 2.789,00 |
| 10.07.2025 | 30,79 | 31,33 | 30,63 | 31,33 | 0,74% | 4.551,00 |
| 09.07.2025 | 30,79 | 31,23 | 30,79 | 31,10 | 0,32% | 1.214,00 |
| 08.07.2025 | 31,01 | 31,25 | 31,00 | 31,00 | -0,19% | 933,00 |
| 07.07.2025 | 31,49 | 31,80 | 31,06 | 31,06 | 0,65% | 4.758,00 |
| 04.07.2025 | 31,28 | 31,28 | 30,86 | 30,86 | -1,84% | 945,00 |
| 03.07.2025 | 30,79 | 31,44 | 30,79 | 31,44 | 1,48% | 591,00 |
| 02.07.2025 | 31,38 | 31,46 | 30,84 | 30,98 | -0,58% | 1.071,00 |
| 01.07.2025 | 31,29 | 31,47 | 30,76 | 31,16 | 1,00% | 1.947,00 |
| 30.06.2025 | 31,12 | 31,64 | 30,78 | 30,85 | -0,80% | 3.275,00 |
| 27.06.2025 | 31,69 | 31,70 | 31,10 | 31,10 | -0,80% | 1.676,00 |
| 26.06.2025 | 31,31 | 31,61 | 31,01 | 31,35 | -0,98% | 2.551,00 |
| 25.06.2025 | 32,01 | 32,23 | 31,45 | 31,66 | -0,88% | 1.444,00 |
| 24.06.2025 | 32,05 | 32,40 | 31,91 | 31,94 | -1,27% | 11.365,00 |
| 23.06.2025 | 31,81 | 32,57 | 31,78 | 32,35 | 1,41% | 2.519,00 |
| 20.06.2025 | 31,74 | 32,15 | 31,74 | 31,90 | -0,25% | 1.520,00 |
| 19.06.2025 | 32,29 | 32,37 | 31,85 | 31,98 | -0,78% | 380,00 |
| 18.06.2025 | 32,19 | 32,23 | 31,82 | 32,23 | 0,09% | 1.566,00 |
| 17.06.2025 | 31,15 | 32,20 | 30,65 | 32,20 | 3,04% | 3.379,00 |
| 16.06.2025 | 31,45 | 32,12 | 31,13 | 31,25 | -2,28% | 3.293,00 |
| 13.06.2025 | 31,51 | 32,29 | 31,35 | 31,98 | 0,50% | 3.520,00 |
| 12.06.2025 | 32,27 | 32,27 | 31,51 | 31,82 | -1,30% | 1.606,00 |
| 11.06.2025 | 32,34 | 32,65 | 32,08 | 32,24 | 0,56% | 2.158,00 |
| 10.06.2025 | 32,42 | 32,58 | 31,92 | 32,06 | -0,90% | 1.816,00 |
| 09.06.2025 | 32,52 | 33,01 | 32,00 | 32,35 | -1,22% | 2.803,00 |
| 06.06.2025 | 33,02 | 33,26 | 32,60 | 32,75 | -0,06% | 1.519,00 |
| 05.06.2025 | 32,54 | 32,81 | 32,00 | 32,77 | -0,40% | 4.803,00 |
| 04.06.2025 | 32,37 | 32,91 | 31,86 | 32,90 | 0,95% | 4.926,00 |
| 03.06.2025 | 32,59 | 32,79 | 32,03 | 32,59 | 0,52% | 1.887,00 |
| 02.06.2025 | 32,15 | 32,59 | 32,01 | 32,42 | -0,34% | 1.937,00 |
| 30.05.2025 | 32,39 | 32,75 | 32,38 | 32,53 | 0,46% | 751,00 |
| 29.05.2025 | 32,71 | 32,94 | 32,35 | 32,38 | -0,28% | 425,00 |
| 28.05.2025 | 32,69 | 32,85 | 32,31 | 32,47 | -0,28% | 557,00 |
| 27.05.2025 | 32,74 | 32,76 | 31,94 | 32,56 | -0,76% | 1.592,00 |
| 26.05.2025 | 31,80 | 32,81 | 31,51 | 32,81 | 2,56% | 4.415,00 |
| 23.05.2025 | 32,05 | 32,30 | 31,32 | 31,99 | -0,44% | 3.496,00 |
| 22.05.2025 | 32,21 | 32,43 | 31,99 | 32,13 | -0,62% | 3.047,00 |
| 21.05.2025 | 33,24 | 33,24 | 32,06 | 32,33 | -3,29% | 1.797,00 |
| 20.05.2025 | 33,40 | 33,49 | 32,50 | 33,43 | 1,06% | 3.926,00 |
| 19.05.2025 | 33,25 | 33,25 | 32,08 | 33,08 | -0,48% | 4.112,00 |
| 16.05.2025 | 32,45 | 33,24 | 32,20 | 33,24 | 2,40% | 3.062,00 |
| 15.05.2025 | 32,17 | 32,64 | 31,66 | 32,46 | 1,28% | 2.501,00 |
| 14.05.2025 | 32,34 | 33,01 | 32,03 | 32,05 | -1,20% | 3.843,00 |
| 13.05.2025 | 32,46 | 33,11 | 31,97 | 32,44 | 0,78% | 691,00 |
| 12.05.2025 | 32,53 | 32,70 | 31,61 | 32,19 | 0,91% | 2.045,00 |
| 09.05.2025 | 31,80 | 31,96 | 31,20 | 31,90 | -0,16% | 1.035,00 |
| 08.05.2025 | 31,53 | 32,12 | 31,13 | 31,95 | 1,14% | 875,00 |
| 07.05.2025 | 32,09 | 32,18 | 31,50 | 31,59 | 0,06% | 5.176,00 |
| 06.05.2025 | 32,16 | 32,16 | 31,33 | 31,57 | -1,13% | 3.342,00 |
| 05.05.2025 | 32,40 | 32,56 | 31,72 | 31,93 | -2,95% | 5.635,00 |
| 02.05.2025 | 34,01 | 35,15 | 32,31 | 32,90 | -3,77% | 3.744,00 |
| 30.04.2025 | 33,78 | 34,25 | 33,15 | 34,19 | 1,48% | 1.746,00 |
| 29.04.2025 | 33,66 | 33,69 | 33,08 | 33,69 | 1,69% | 993,00 |
| 28.04.2025 | 33,70 | 33,70 | 33,01 | 33,13 | -0,03% | 2.117,00 |
| 25.04.2025 | 33,59 | 33,83 | 33,10 | 33,14 | -0,18% | 1.318,00 |
| 24.04.2025 | 33,45 | 33,59 | 32,92 | 33,20 | -0,72% | 962,00 |
| 23.04.2025 | 33,89 | 34,56 | 33,36 | 33,44 | -0,33% | 2.967,00 |
| 22.04.2025 | 33,23 | 33,72 | 33,22 | 33,55 | -2,16% | 1.335,00 |
| 17.04.2025 | 34,08 | 34,32 | 33,33 | 34,29 | 2,08% | 6.661,00 |
| 16.04.2025 | 33,34 | 33,99 | 33,22 | 33,59 | -1,09% | 688,00 |
| 15.04.2025 | 33,41 | 34,01 | 33,22 | 33,96 | 1,19% | 2.391,00 |
| 14.04.2025 | 33,22 | 33,83 | 33,12 | 33,56 | 1,02% | 1.599,00 |
| 11.04.2025 | 33,79 | 33,98 | 32,59 | 33,22 | -1,25% | 2.343,00 |
| 10.04.2025 | 34,34 | 34,49 | 33,00 | 33,64 | -2,24% | 2.320,00 |
| 09.04.2025 | 32,28 | 34,57 | 31,61 | 34,41 | 3,49% | 5.828,00 |
| 08.04.2025 | 33,31 | 34,12 | 33,16 | 33,25 | 0,18% | 2.884,00 |
| 07.04.2025 | 33,01 | 34,10 | 30,70 | 33,19 | -2,98% | 13.955,00 |
| 04.04.2025 | 34,90 | 35,13 | 33,38 | 34,21 | -2,54% | 8.558,00 |
| 03.04.2025 | 34,10 | 35,67 | 33,00 | 35,10 | 0,95% | 4.881,00 |