10,800€
-4,42%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,15 | 11,15 | 10,50 | 10,65 | -5,75% | - |
| 04.11.2024 | 12,20 | 12,20 | 11,30 | 11,30 | -5,83% | - |
| 01.11.2024 | 11,50 | 12,00 | 11,50 | 12,00 | 0,00% | - |
| 31.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 30.10.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | - |
| 29.10.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -3,97% | - |
| 28.10.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 25.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 24.10.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 23.10.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 22.10.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -3,13% | - |
| 21.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 18.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 17.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 16.10.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 3,17% | - |
| 15.10.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 3,28% | - |
| 14.10.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 11.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 10.10.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -2,42% | - |
| 09.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 08.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -5,34% | - |
| 07.10.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 04.10.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 03.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 02.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 01.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 30.09.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 2,84% | - |
| 27.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 26.09.2024 | 13,00 | 13,50 | 13,00 | 13,50 | 3,85% | - |
| 25.09.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -2,26% | - |
| 24.09.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -5,67% | - |
| 23.09.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | - |
| 20.09.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 19.09.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 18.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 17.09.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 2,88% | - |
| 16.09.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 5,30% | - |
| 13.09.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | - |
| 12.09.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 11.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 09.09.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -4,29% | - |
| 06.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 05.09.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 4,41% | - |
| 04.09.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 03.09.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 02.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 30.08.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 29.08.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 28.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 27.08.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,74% | - |
| 26.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 23.08.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 22.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 21.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 20.08.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 19.08.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -2,05% | - |
| 16.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 15.08.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 0,70% | - |
| 14.08.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 2,14% | - |
| 13.08.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 3,70% | - |
| 12.08.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | - |
| 09.08.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 2,96% | - |
| 08.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 07.08.2024 | 14,10 | 14,10 | 13,80 | 13,80 | 1,47% | - |
| 06.08.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 05.08.2024 | 14,50 | 14,50 | 13,80 | 13,80 | -8,61% | - |
| 02.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 01.08.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 6,38% | - |
| 31.07.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | - |
| 30.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 29.07.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 4,41% | - |
| 26.07.2024 | 14,40 | 14,40 | 13,60 | 13,60 | -10,53% | - |
| 25.07.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 0,66% | - |
| 24.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 23.07.2024 | 14,00 | 14,60 | 14,00 | 14,60 | 7,35% | - |
| 22.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 19.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 18.07.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 17.07.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 4,69% | - |
| 16.07.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 15.07.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 12.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 11.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 10.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 05.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 04.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 02.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 01.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 28.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | - |
| 27.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 26.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 25.06.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -8,23% | 120,00 |
| 24.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 21.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 20.06.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 19.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |