34,430€
0,55%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,17 | 34,22 | 34,05 | 34,09 | -0,45% | - |
| 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 |
| 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 |