11,800$
-1,67%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,82 | 11,89 | 11,42 | 11,80 | -1,67% | 1.273.044,00 |
| 04.11.2024 | 12,74 | 13,14 | 11,75 | 12,00 | -10,18% | 1.958.569,00 |
| 01.11.2024 | 13,08 | 13,45 | 12,95 | 13,36 | 5,11% | 1.527.146,00 |
| 31.10.2024 | 13,14 | 13,27 | 12,69 | 12,71 | -4,08% | 697.335,00 |
| 30.10.2024 | 12,63 | 13,32 | 12,63 | 13,25 | 3,03% | 609.575,00 |
| 29.10.2024 | 13,19 | 13,30 | 12,73 | 12,86 | -3,38% | 668.305,00 |
| 28.10.2024 | 13,50 | 13,81 | 13,28 | 13,31 | -0,75% | 646.508,00 |
| 25.10.2024 | 13,78 | 13,93 | 13,29 | 13,41 | -1,97% | 480.592,00 |
| 24.10.2024 | 13,26 | 13,84 | 13,16 | 13,68 | 3,56% | 719.581,00 |
| 23.10.2024 | 13,40 | 13,55 | 13,06 | 13,21 | -2,08% | 722.651,00 |
| 22.10.2024 | 13,61 | 13,73 | 13,14 | 13,49 | -1,82% | 599.053,00 |
| 21.10.2024 | 14,04 | 14,11 | 13,70 | 13,74 | -1,93% | 603.881,00 |
| 18.10.2024 | 14,09 | 14,14 | 13,80 | 14,01 | -0,36% | 389.851,00 |
| 17.10.2024 | 13,93 | 14,11 | 13,73 | 14,06 | 0,21% | 330.192,00 |
| 16.10.2024 | 14,09 | 14,42 | 13,99 | 14,03 | 0,29% | 360.834,00 |
| 15.10.2024 | 13,71 | 14,20 | 13,66 | 13,99 | 2,79% | 535.606,00 |
| 14.10.2024 | 13,54 | 13,85 | 13,29 | 13,61 | 0,29% | 397.737,00 |
| 11.10.2024 | 13,46 | 13,68 | 13,46 | 13,57 | 0,82% | 309.089,00 |
| 10.10.2024 | 13,37 | 13,57 | 13,20 | 13,46 | -0,44% | 485.656,00 |
| 09.10.2024 | 13,65 | 13,86 | 13,40 | 13,52 | -0,66% | 470.782,00 |
| 08.10.2024 | 13,36 | 13,78 | 13,18 | 13,61 | 0,29% | 706.020,00 |
| 07.10.2024 | 14,63 | 14,68 | 13,48 | 13,57 | -7,56% | 1.034.102,00 |
| 04.10.2024 | 14,81 | 14,95 | 14,54 | 14,68 | 0,69% | 379.436,00 |
| 03.10.2024 | 14,52 | 14,64 | 14,40 | 14,58 | -1,35% | 372.349,00 |
| 02.10.2024 | 14,58 | 14,82 | 14,42 | 14,78 | 1,58% | 579.692,00 |
| 01.10.2024 | 15,66 | 15,69 | 14,34 | 14,55 | -7,27% | 810.125,00 |
| 30.09.2024 | 16,12 | 16,38 | 15,67 | 15,69 | -3,03% | 753.740,00 |
| 27.09.2024 | 15,94 | 16,35 | 15,84 | 16,18 | 2,86% | 850.630,00 |
| 26.09.2024 | 14,81 | 15,76 | 14,70 | 15,73 | 8,26% | 1.198.894,00 |
| 25.09.2024 | 14,50 | 14,68 | 14,27 | 14,53 | 0,14% | 2.438.302,00 |
| 24.09.2024 | 15,14 | 15,25 | 14,51 | 14,51 | -4,16% | 854.694,00 |
| 23.09.2024 | 16,03 | 16,17 | 14,83 | 15,14 | -4,66% | 1.316.690,00 |
| 20.09.2024 | 15,84 | 16,15 | 15,52 | 15,88 | -1,00% | 7.504.887,00 |
| 19.09.2024 | 16,34 | 16,43 | 15,75 | 16,04 | 1,45% | 1.016.474,00 |
| 18.09.2024 | 15,92 | 16,47 | 15,66 | 15,81 | -0,38% | 893.090,00 |
| 17.09.2024 | 16,27 | 16,32 | 15,67 | 15,87 | -1,12% | 801.171,00 |
| 16.09.2024 | 15,72 | 16,13 | 15,45 | 16,05 | 3,35% | 774.300,00 |
| 13.09.2024 | 14,61 | 15,64 | 14,55 | 15,53 | 7,92% | 670.094,00 |
| 12.09.2024 | 14,61 | 14,89 | 14,37 | 14,39 | -1,24% | 493.727,00 |
| 11.09.2024 | 14,33 | 14,62 | 14,11 | 14,57 | 1,04% | 637.439,00 |
| 10.09.2024 | 14,43 | 14,61 | 14,13 | 14,42 | 0,21% | 776.012,00 |
| 09.09.2024 | 15,40 | 15,40 | 14,37 | 14,39 | -7,10% | 742.240,00 |
| 06.09.2024 | 15,75 | 15,85 | 15,45 | 15,49 | -1,46% | 386.687,00 |
| 05.09.2024 | 15,98 | 15,98 | 15,46 | 15,72 | -1,38% | 513.896,00 |
| 04.09.2024 | 15,34 | 15,95 | 15,14 | 15,94 | 3,71% | 714.284,00 |
| 03.09.2024 | 15,38 | 15,62 | 15,30 | 15,37 | -1,09% | 679.808,00 |
| 30.08.2024 | 16,07 | 16,21 | 15,31 | 15,54 | -2,26% | 854.450,00 |
| 29.08.2024 | 15,99 | 16,18 | 15,80 | 15,90 | 0,06% | 590.810,00 |
| 28.08.2024 | 15,64 | 16,16 | 15,50 | 15,89 | 1,08% | 554.400,00 |
| 27.08.2024 | 16,04 | 16,05 | 15,51 | 15,72 | -2,54% | 430.121,00 |
| 26.08.2024 | 16,52 | 16,63 | 16,12 | 16,13 | -1,47% | 434.565,00 |
| 23.08.2024 | 15,77 | 16,61 | 15,73 | 16,37 | 4,60% | 768.910,00 |
| 22.08.2024 | 15,83 | 16,00 | 15,56 | 15,65 | -1,14% | 356.990,00 |
| 21.08.2024 | 15,75 | 15,92 | 15,55 | 15,83 | 1,28% | 446.688,00 |
| 20.08.2024 | 15,98 | 16,17 | 15,63 | 15,63 | -2,92% | 510.044,00 |
| 19.08.2024 | 15,87 | 16,18 | 15,71 | 16,10 | 0,94% | 524.411,00 |
| 16.08.2024 | 16,00 | 16,25 | 15,68 | 15,95 | -0,87% | 787.286,00 |
| 15.08.2024 | 15,96 | 16,10 | 15,50 | 16,09 | 3,74% | 654.135,00 |
| 14.08.2024 | 16,10 | 16,24 | 15,50 | 15,51 | -2,94% | 643.585,00 |
| 13.08.2024 | 15,16 | 16,27 | 15,10 | 15,98 | 6,25% | 680.008,00 |
| 12.08.2024 | 15,14 | 15,15 | 14,75 | 15,04 | -0,86% | 656.273,00 |
| 09.08.2024 | 15,51 | 15,68 | 15,12 | 15,17 | -0,91% | 819.025,00 |
| 08.08.2024 | 15,02 | 15,42 | 14,78 | 15,31 | 3,31% | 1.156.999,00 |
| 07.08.2024 | 15,36 | 15,39 | 14,55 | 14,82 | -3,77% | 1.593.045,00 |
| 06.08.2024 | 14,88 | 15,45 | 14,37 | 15,40 | 3,56% | 1.641.914,00 |
| 05.08.2024 | 15,27 | 15,71 | 14,47 | 14,87 | -8,21% | 1.665.175,00 |
| 02.08.2024 | 15,45 | 16,27 | 14,21 | 16,20 | -1,34% | 1.476.700,00 |
| 01.08.2024 | 16,36 | 16,70 | 15,98 | 16,42 | 0,00% | 2.213.671,00 |
| 31.07.2024 | 15,50 | 16,85 | 15,26 | 16,42 | 5,94% | 1.985.335,00 |
| 30.07.2024 | 15,43 | 15,84 | 15,32 | 15,50 | 0,39% | 948.509,00 |
| 29.07.2024 | 15,49 | 15,77 | 15,15 | 15,44 | 1,58% | 977.856,00 |
| 26.07.2024 | 15,75 | 15,85 | 14,72 | 15,20 | -3,00% | 1.129.433,00 |
| 25.07.2024 | 16,33 | 16,89 | 15,62 | 15,67 | -3,21% | 1.308.123,00 |
| 24.07.2024 | 16,53 | 16,98 | 16,14 | 16,19 | -1,76% | 1.137.180,00 |
| 23.07.2024 | 15,22 | 16,98 | 15,06 | 16,48 | 7,64% | 1.898.004,00 |
| 22.07.2024 | 15,01 | 15,38 | 14,86 | 15,31 | 3,31% | 710.121,00 |
| 19.07.2024 | 15,03 | 15,03 | 14,30 | 14,82 | 1,44% | 617.427,00 |
| 18.07.2024 | 14,73 | 15,11 | 14,44 | 14,61 | -1,35% | 657.203,00 |
| 17.07.2024 | 14,23 | 15,02 | 14,18 | 14,81 | 2,63% | 796.047,00 |
| 16.07.2024 | 13,86 | 14,45 | 13,85 | 14,43 | 4,41% | 740.563,00 |
| 15.07.2024 | 13,83 | 14,10 | 13,61 | 13,82 | 0,58% | 712.453,00 |
| 12.07.2024 | 13,83 | 13,97 | 13,65 | 13,74 | 1,03% | 583.525,00 |
| 11.07.2024 | 13,54 | 13,79 | 13,26 | 13,60 | 3,26% | 841.116,00 |
| 10.07.2024 | 12,89 | 13,19 | 12,82 | 13,17 | 1,86% | 636.190,00 |
| 09.07.2024 | 12,63 | 13,03 | 12,36 | 12,93 | 1,89% | 953.461,00 |
| 08.07.2024 | 12,72 | 12,95 | 12,60 | 12,69 | 0,79% | 1.021.798,00 |
| 05.07.2024 | 12,99 | 12,99 | 12,47 | 12,59 | -3,97% | 687.169,00 |
| 03.07.2024 | 13,25 | 13,30 | 13,02 | 13,11 | -0,98% | 287.534,00 |
| 02.07.2024 | 13,00 | 13,37 | 12,88 | 13,24 | 1,69% | 996.166,00 |
| 01.07.2024 | 13,52 | 13,53 | 12,87 | 13,02 | -3,56% | 821.441,00 |
| 28.06.2024 | 13,77 | 13,77 | 13,26 | 13,50 | -1,75% | 1.919.287,00 |
| 27.06.2024 | 14,43 | 14,44 | 13,63 | 13,74 | -5,70% | 1.081.223,00 |
| 26.06.2024 | 15,30 | 15,57 | 14,51 | 14,57 | -5,45% | 1.064.998,00 |
| 25.06.2024 | 14,48 | 15,53 | 13,36 | 15,41 | -4,70% | 2.540.658,00 |
| 24.06.2024 | 17,00 | 17,23 | 15,80 | 16,17 | -4,71% | 1.365.089,00 |
| 21.06.2024 | 16,93 | 17,30 | 16,79 | 16,97 | 0,24% | 3.462.494,00 |
| 20.06.2024 | 16,98 | 17,18 | 16,84 | 16,93 | -0,94% | 660.574,00 |
| 18.06.2024 | 16,98 | 17,27 | 16,84 | 17,09 | 0,65% | 690.312,00 |
| 17.06.2024 | 16,65 | 17,08 | 16,65 | 16,98 | 1,68% | 611.813,00 |
| 14.06.2024 | 16,45 | 16,71 | 16,24 | 16,70 | 0,00% | 556.156,00 |