38,535€
-0,27%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 38,54 | 38,93 | 38,35 | 38,63 | -0,03% | - |
| 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 |
| 10.10.2025 | 34,73 | 35,08 | 34,33 | 34,50 | -1,03% | 1.743,00 |
| 09.10.2025 | 34,75 | 35,29 | 34,75 | 34,86 | -0,06% | 1.722,00 |
| 08.10.2025 | 35,11 | 35,64 | 34,88 | 34,88 | -1,30% | 1.047,00 |
| 07.10.2025 | 34,66 | 35,34 | 34,66 | 35,34 | 1,09% | 2.378,00 |
| 06.10.2025 | 35,01 | 35,64 | 34,96 | 34,96 | -0,99% | 1.502,00 |
| 03.10.2025 | 35,32 | 35,82 | 35,31 | 35,31 | -0,06% | 1.213,00 |
| 02.10.2025 | 35,73 | 36,26 | 35,30 | 35,33 | -1,70% | 1.897,00 |
| 01.10.2025 | 36,01 | 36,34 | 35,38 | 35,94 | 0,31% | 1.718,00 |
| 30.09.2025 | 35,59 | 35,97 | 35,02 | 35,83 | 0,87% | 1.378,00 |
| 29.09.2025 | 35,50 | 36,16 | 35,45 | 35,52 | -0,34% | 2.371,00 |
| 26.09.2025 | 35,78 | 35,79 | 35,30 | 35,64 | 0,31% | 653,00 |
| 25.09.2025 | 35,55 | 35,75 | 35,11 | 35,53 | 0,59% | 904,00 |
| 24.09.2025 | 35,08 | 35,81 | 35,08 | 35,32 | 1,17% | 2.359,00 |
| 23.09.2025 | 34,57 | 35,16 | 34,57 | 34,91 | 0,03% | 742,00 |
| 22.09.2025 | 35,29 | 35,58 | 34,80 | 34,90 | -1,08% | 3.723,00 |
| 19.09.2025 | 35,29 | 35,86 | 35,28 | 35,28 | -0,31% | 357,00 |
| 18.09.2025 | 35,66 | 35,69 | 35,13 | 35,39 | 0,11% | 622,00 |
| 17.09.2025 | 35,73 | 35,73 | 35,01 | 35,35 | -0,76% | 510,00 |
| 16.09.2025 | 36,01 | 36,42 | 35,60 | 35,62 | -1,60% | 3.012,00 |
| 15.09.2025 | 36,50 | 36,58 | 36,01 | 36,20 | 0,03% | 1.265,00 |
| 12.09.2025 | 36,01 | 36,51 | 36,01 | 36,19 | 0,25% | 259,00 |
| 11.09.2025 | 36,41 | 36,65 | 36,10 | 36,10 | -1,31% | 1.593,00 |
| 10.09.2025 | 36,25 | 36,77 | 36,22 | 36,58 | -0,05% | 1.932,00 |
| 09.09.2025 | 36,99 | 37,28 | 36,24 | 36,60 | -0,87% | 719,00 |
| 08.09.2025 | 36,99 | 36,99 | 36,33 | 36,92 | 0,19% | 1.143,00 |
| 05.09.2025 | 36,30 | 36,85 | 36,25 | 36,85 | 0,55% | 475,00 |
| 04.09.2025 | 36,19 | 36,70 | 36,07 | 36,65 | 0,69% | 255,00 |
| 03.09.2025 | 36,33 | 36,74 | 36,30 | 36,40 | -0,49% | 587,00 |
| 02.09.2025 | 36,34 | 36,87 | 36,30 | 36,58 | 0,69% | 2.080,00 |
| 01.09.2025 | 36,08 | 36,59 | 36,03 | 36,33 | -0,27% | 2.618,00 |
| 29.08.2025 | 36,02 | 36,43 | 35,73 | 36,43 | 1,00% | 872,00 |
| 28.08.2025 | 36,60 | 36,99 | 35,88 | 36,07 | -1,26% | 2.166,00 |
| 27.08.2025 | 35,92 | 36,53 | 35,90 | 36,53 | 0,47% | 642,00 |
| 26.08.2025 | 36,01 | 36,39 | 35,74 | 36,36 | 0,53% | 710,00 |
| 25.08.2025 | 36,35 | 36,39 | 36,08 | 36,17 | 0,44% | 4.426,00 |
| 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 |