42,995€
-0,73%
Echtzeit-Aktienkurs Omega Healthcare Investors Inc.
Bid:
Ask:
Aktienkurse zur Omega Healthcare Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,19 | 43,31 | 42,82 | 42,96 | -0,82% | - |
| 08.07.2026 | 43,01 | 43,50 | 42,94 | 43,31 | -0,55% | 601,00 |
| 07.07.2026 | 42,58 | 43,86 | 42,58 | 43,55 | 1,52% | 1.073,00 |
| 06.07.2026 | 42,99 | 43,40 | 42,03 | 42,90 | -0,21% | 2.999,00 |
| 03.07.2026 | 42,91 | 43,19 | 42,00 | 42,99 | -0,28% | 1.473,00 |
| 02.07.2026 | 42,41 | 43,11 | 41,88 | 43,11 | 1,65% | 2.458,00 |
| 01.07.2026 | 41,36 | 42,41 | 41,20 | 42,41 | 0,98% | 2.218,00 |
| 30.06.2026 | 42,57 | 42,59 | 41,88 | 42,00 | 0,91% | 343,00 |
| 29.06.2026 | 42,06 | 42,66 | 41,62 | 41,62 | -1,16% | 289,00 |
| 26.06.2026 | 41,99 | 42,30 | 41,72 | 42,11 | 0,33% | 8.577,00 |
| 25.06.2026 | 41,97 | 42,02 | 41,40 | 41,97 | 0,62% | 848,00 |
| 24.06.2026 | 40,99 | 41,71 | 40,49 | 41,71 | 2,11% | 3.750,00 |
| 23.06.2026 | 39,48 | 40,85 | 39,18 | 40,85 | 2,87% | 1.004,00 |
| 22.06.2026 | 38,50 | 39,71 | 38,28 | 39,71 | 1,64% | 1.130,00 |
| 19.06.2026 | 39,17 | 39,17 | 38,45 | 39,07 | 0,83% | 593,00 |
| 18.06.2026 | 38,70 | 38,91 | 38,70 | 38,75 | 0,03% | 389,00 |
| 17.06.2026 | 39,14 | 39,67 | 38,74 | 38,74 | -0,33% | 751,00 |
| 16.06.2026 | 38,76 | 39,35 | 38,70 | 38,87 | -0,23% | 493,00 |
| 15.06.2026 | 39,51 | 40,12 | 38,84 | 38,96 | -1,57% | 2.371,00 |
| 12.06.2026 | 38,83 | 39,58 | 38,83 | 39,58 | 0,15% | 250,00 |
| 11.06.2026 | 39,77 | 40,37 | 39,52 | 39,52 | -0,40% | 928,00 |
| 10.06.2026 | 38,94 | 40,20 | 38,92 | 39,68 | 0,86% | 753,00 |
| 09.06.2026 | 38,30 | 39,34 | 37,81 | 39,34 | 4,07% | 766,00 |
| 08.06.2026 | 38,69 | 38,86 | 37,75 | 37,80 | -2,53% | 1.359,00 |
| 05.06.2026 | 37,31 | 39,23 | 37,31 | 38,78 | 3,41% | 2.056,00 |
| 04.06.2026 | 37,97 | 38,52 | 37,09 | 37,50 | -1,34% | 1.606,00 |
| 03.06.2026 | 38,79 | 38,95 | 38,01 | 38,01 | -1,17% | 505,00 |
| 02.06.2026 | 39,50 | 39,76 | 38,46 | 38,46 | -2,63% | 6.364,00 |
| 01.06.2026 | 40,49 | 40,49 | 39,50 | 39,50 | -1,40% | 2.499,00 |
| 29.05.2026 | 40,74 | 40,79 | 39,91 | 40,06 | -1,11% | 1.283,00 |
| 28.05.2026 | 41,42 | 41,42 | 40,49 | 40,51 | -1,27% | 581,00 |
| 27.05.2026 | 41,05 | 41,75 | 41,00 | 41,03 | -1,49% | 602,00 |
| 26.05.2026 | 41,14 | 41,75 | 41,09 | 41,65 | 0,99% | 653,00 |
| 25.05.2026 | 41,18 | 41,83 | 41,18 | 41,24 | -0,43% | 759,00 |
| 22.05.2026 | 41,97 | 41,97 | 40,85 | 41,42 | -0,50% | 1.061,00 |
| 21.05.2026 | 42,45 | 42,45 | 41,51 | 41,63 | -1,33% | 1.027,00 |
| 20.05.2026 | 42,34 | 42,36 | 41,72 | 42,19 | 0,88% | 1.532,00 |
| 19.05.2026 | 41,13 | 42,00 | 41,01 | 41,82 | 1,31% | 7.054,00 |
| 18.05.2026 | 40,10 | 41,44 | 39,96 | 41,28 | 0,71% | 808,00 |
| 15.05.2026 | 40,77 | 41,30 | 40,76 | 40,99 | 0,39% | 1.842,00 |
| 14.05.2026 | 40,60 | 41,12 | 40,31 | 40,83 | -0,05% | 678,00 |
| 13.05.2026 | 40,31 | 40,97 | 40,28 | 40,85 | 0,89% | 764,00 |
| 12.05.2026 | 40,00 | 40,49 | 39,67 | 40,49 | 1,38% | 2.001,00 |
| 11.05.2026 | 40,01 | 40,49 | 39,67 | 39,94 | -0,15% | 1.670,00 |
| 08.05.2026 | 39,02 | 40,00 | 39,02 | 40,00 | 2,35% | 672,00 |
| 07.05.2026 | 39,40 | 39,64 | 38,46 | 39,08 | 0,28% | 1.906,00 |
| 06.05.2026 | 39,00 | 39,58 | 38,90 | 38,97 | -0,89% | 1.367,00 |
| 05.05.2026 | 39,29 | 39,92 | 39,14 | 39,32 | -0,23% | 793,00 |
| 04.05.2026 | 39,89 | 40,09 | 39,24 | 39,41 | -1,45% | 1.175,00 |
| 30.04.2026 | 40,10 | 40,15 | 39,50 | 39,99 | 0,30% | 863,00 |
| 29.04.2026 | 40,92 | 41,00 | 39,00 | 39,87 | -1,09% | 2.102,00 |
| 28.04.2026 | 39,59 | 40,54 | 39,59 | 40,31 | 0,98% | 802,00 |
| 27.04.2026 | 39,99 | 40,28 | 39,35 | 39,92 | 0,81% | 1.324,00 |
| 24.04.2026 | 39,65 | 40,11 | 39,49 | 39,60 | 0,74% | 608,00 |
| 23.04.2026 | 38,11 | 39,31 | 38,10 | 39,31 | 2,69% | 1.031,00 |
| 22.04.2026 | 39,05 | 40,00 | 38,28 | 38,28 | -1,39% | 1.204,00 |
| 21.04.2026 | 39,90 | 39,90 | 38,82 | 38,82 | -1,85% | 1.354,00 |
| 20.04.2026 | 39,27 | 40,18 | 39,27 | 39,55 | 0,61% | 1.373,00 |
| 17.04.2026 | 39,37 | 39,37 | 39,26 | 39,31 | -0,38% | 163,00 |
| 16.04.2026 | 39,71 | 40,35 | 39,40 | 39,46 | 0,84% | 1.081,00 |
| 15.04.2026 | 38,35 | 39,27 | 38,15 | 39,13 | 1,08% | 964,00 |
| 14.04.2026 | 38,30 | 38,92 | 37,66 | 38,71 | 1,02% | 1.481,00 |
| 13.04.2026 | 39,24 | 39,43 | 38,32 | 38,32 | -1,64% | 461,00 |
| 10.04.2026 | 39,34 | 39,55 | 38,71 | 38,96 | -1,09% | 1.192,00 |
| 09.04.2026 | 38,82 | 39,51 | 38,51 | 39,39 | 0,84% | 651,00 |
| 08.04.2026 | 39,23 | 39,49 | 38,63 | 39,06 | -1,06% | 1.734,00 |
| 07.04.2026 | 38,62 | 39,48 | 38,62 | 39,48 | 1,10% | 670,00 |
| 02.04.2026 | 37,73 | 39,05 | 37,55 | 39,05 | 1,56% | 978,00 |
| 01.04.2026 | 37,81 | 38,45 | 37,46 | 38,45 | 1,18% | 2.966,00 |
| 31.03.2026 | 39,05 | 39,10 | 38,00 | 38,00 | -1,20% | 855,00 |
| 30.03.2026 | 39,05 | 39,30 | 38,46 | 38,46 | -0,03% | 4.977,00 |
| 27.03.2026 | 39,09 | 39,09 | 38,47 | 38,47 | -1,16% | 926,00 |
| 26.03.2026 | 38,62 | 39,04 | 38,62 | 38,92 | 0,13% | 219,00 |
| 25.03.2026 | 39,07 | 39,08 | 38,53 | 38,87 | 0,18% | 1.662,00 |
| 24.03.2026 | 38,48 | 39,06 | 38,45 | 38,80 | -0,13% | 1.063,00 |
| 23.03.2026 | 38,41 | 39,22 | 38,40 | 38,85 | 1,17% | 4.942,00 |
| 20.03.2026 | 40,01 | 40,40 | 38,40 | 38,40 | -4,33% | 1.543,00 |
| 19.03.2026 | 40,92 | 41,12 | 40,14 | 40,14 | -2,93% | 1.899,00 |
| 18.03.2026 | 41,50 | 41,50 | 40,95 | 41,35 | 1,47% | 1.478,00 |
| 17.03.2026 | 41,20 | 41,45 | 40,75 | 40,75 | -2,21% | 1.148,00 |
| 16.03.2026 | 42,02 | 42,46 | 41,67 | 41,67 | -1,26% | 465,00 |
| 13.03.2026 | 42,07 | 42,78 | 42,06 | 42,20 | -0,24% | 2.171,00 |
| 12.03.2026 | 41,53 | 42,30 | 40,90 | 42,30 | 2,37% | 2.473,00 |
| 11.03.2026 | 41,57 | 41,85 | 41,20 | 41,32 | -0,31% | 1.148,00 |
| 10.03.2026 | 40,87 | 41,51 | 40,83 | 41,45 | 0,12% | 564,00 |
| 09.03.2026 | 40,92 | 41,64 | 40,23 | 41,40 | 0,58% | 2.619,00 |
| 06.03.2026 | 40,32 | 41,16 | 40,17 | 41,16 | 1,65% | 3.014,00 |
| 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 |