15,200$
-3,00%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 684.710,00 |
| 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% | 722.828,00 |
| 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% | 687.206,00 |
| 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% | 2.003.594,00 |
| 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% | 4.835.682,00 |
| 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 |
| 13.06.2024 | 16,80 | 16,85 | 16,43 | 16,70 | -1,24% | 428.710,00 |
| 12.06.2024 | 17,50 | 17,64 | 16,86 | 16,91 | 0,24% | 511.632,00 |
| 11.06.2024 | 17,04 | 17,15 | 16,83 | 16,87 | -1,46% | 544.609,00 |
| 10.06.2024 | 17,35 | 17,75 | 16,81 | 17,12 | -1,38% | 640.810,00 |
| 07.06.2024 | 17,41 | 17,65 | 17,25 | 17,36 | -1,75% | 492.360,00 |
| 06.06.2024 | 17,50 | 17,78 | 17,27 | 17,67 | 0,97% | 440.807,00 |
| 05.06.2024 | 17,25 | 17,64 | 17,00 | 17,50 | 1,39% | 575.979,00 |
| 04.06.2024 | 17,32 | 17,40 | 16,71 | 17,26 | -1,48% | 681.093,00 |
| 03.06.2024 | 17,76 | 17,76 | 17,01 | 17,52 | 0,52% | 630.006,00 |
| 31.05.2024 | 17,32 | 17,69 | 17,18 | 17,43 | 1,04% | 709.006,00 |
| 30.05.2024 | 17,52 | 17,68 | 17,03 | 17,25 | -0,69% | 484.344,00 |
| 29.05.2024 | 17,16 | 17,40 | 16,91 | 17,37 | 0,46% | 364.364,00 |
| 28.05.2024 | 17,57 | 17,70 | 17,19 | 17,29 | -1,37% | 758.527,00 |
| 24.05.2024 | 17,45 | 17,53 | 17,16 | 17,53 | 1,45% | 448.511,00 |
| 23.05.2024 | 17,78 | 17,85 | 16,96 | 17,28 | -2,70% | 684.275,00 |
| 22.05.2024 | 17,59 | 18,05 | 17,18 | 17,76 | 0,51% | 1.014.537,00 |
| 21.05.2024 | 17,92 | 18,11 | 17,66 | 17,67 | -1,83% | 502.761,00 |
| 20.05.2024 | 18,58 | 18,91 | 17,98 | 18,00 | -3,33% | 677.492,00 |
| 17.05.2024 | 19,06 | 19,13 | 18,46 | 18,62 | -2,56% | 699.620,00 |
| 16.05.2024 | 20,18 | 20,35 | 19,05 | 19,11 | -5,44% | 666.500,00 |
| 15.05.2024 | 20,18 | 21,02 | 20,05 | 20,21 | 2,17% | 855.943,00 |
| 14.05.2024 | 19,28 | 20,99 | 19,28 | 19,78 | 5,72% | 1.119.282,00 |
| 13.05.2024 | 18,98 | 19,26 | 18,64 | 18,71 | 0,43% | 706.782,00 |
| 10.05.2024 | 18,32 | 18,64 | 17,64 | 18,63 | 1,36% | 786.626,00 |
| 09.05.2024 | 18,16 | 18,48 | 17,86 | 18,38 | 1,43% | 740.011,00 |
| 08.05.2024 | 18,78 | 19,05 | 17,90 | 18,12 | -4,18% | 1.078.134,00 |
| 07.05.2024 | 19,20 | 19,40 | 18,89 | 18,91 | -1,61% | 1.151.930,00 |
| 06.05.2024 | 18,25 | 19,23 | 18,25 | 19,22 | 5,55% | 1.535.889,00 |
| 03.05.2024 | 23,86 | 23,87 | 17,89 | 18,21 | -25,70% | 3.026.300,00 |
| 02.05.2024 | 24,30 | 24,55 | 23,74 | 24,51 | 2,08% | 816.264,00 |
| 01.05.2024 | 24,61 | 24,88 | 23,84 | 24,01 | -2,95% | 529.774,00 |
| 30.04.2024 | 25,21 | 25,49 | 24,72 | 24,74 | -2,68% | 816.810,00 |
| 29.04.2024 | 25,50 | 25,60 | 24,97 | 25,42 | 1,32% | 492.355,00 |
| 26.04.2024 | 24,20 | 25,15 | 23,91 | 25,09 | 4,02% | 389.334,00 |
| 25.04.2024 | 24,41 | 24,45 | 23,65 | 24,12 | -2,51% | 486.666,00 |
| 24.04.2024 | 25,49 | 25,72 | 24,56 | 24,74 | -3,25% | 358.710,00 |
| 23.04.2024 | 24,31 | 25,82 | 24,21 | 25,57 | 5,53% | 619.954,00 |
| 22.04.2024 | 24,84 | 24,94 | 24,16 | 24,23 | -2,26% | 519.090,00 |
| 19.04.2024 | 24,03 | 24,82 | 24,03 | 24,79 | 3,03% | 319.862,00 |
| 18.04.2024 | 24,01 | 24,42 | 23,82 | 24,06 | 0,38% | 521.350,00 |
| 17.04.2024 | 25,02 | 25,02 | 23,89 | 23,97 | -3,54% | 600.761,00 |
| 16.04.2024 | 24,89 | 25,02 | 24,46 | 24,85 | -0,56% | 300.747,00 |
| 15.04.2024 | 25,70 | 25,85 | 24,95 | 24,99 | -2,31% | 387.600,00 |
| 12.04.2024 | 25,65 | 26,05 | 25,53 | 25,58 | -1,39% | 286.583,00 |
| 11.04.2024 | 25,86 | 26,37 | 25,52 | 25,94 | 0,86% | 402.803,00 |
| 10.04.2024 | 25,66 | 26,05 | 25,39 | 25,72 | -2,50% | 602.335,00 |
| 09.04.2024 | 27,12 | 27,24 | 26,37 | 26,38 | -3,09% | 613.417,00 |
| 08.04.2024 | 27,17 | 27,42 | 26,91 | 27,22 | 1,26% | 312.257,00 |
| 05.04.2024 | 26,67 | 27,02 | 26,52 | 26,88 | 0,71% | 350.752,00 |
| 04.04.2024 | 28,04 | 28,35 | 26,44 | 26,69 | -3,96% | 481.630,00 |
| 03.04.2024 | 26,83 | 27,84 | 26,77 | 27,79 | 3,31% | 428.490,00 |
| 02.04.2024 | 27,01 | 27,21 | 26,71 | 26,90 | -2,22% | 496.063,00 |
| 01.04.2024 | 27,74 | 27,74 | 27,15 | 27,51 | -0,72% | 399.288,00 |
| 28.03.2024 | 27,85 | 28,10 | 27,59 | 27,71 | -0,86% | 525.903,00 |
| 27.03.2024 | 26,89 | 27,99 | 26,71 | 27,95 | 5,15% | 916.797,00 |
| 26.03.2024 | 25,62 | 26,77 | 25,43 | 26,58 | 4,32% | 757.400,00 |
| 25.03.2024 | 25,90 | 26,10 | 25,45 | 25,48 | -1,47% | 291.234,00 |
| 22.03.2024 | 26,26 | 26,26 | 25,64 | 25,86 | -0,92% | 364.141,00 |
| 21.03.2024 | 26,00 | 26,25 | 25,91 | 26,10 | 0,85% | 451.439,00 |
| 20.03.2024 | 25,18 | 26,11 | 25,16 | 25,88 | 2,41% | 395.000,00 |
| 19.03.2024 | 24,98 | 25,30 | 24,77 | 25,27 | 0,64% | 477.572,00 |
| 18.03.2024 | 25,35 | 25,66 | 25,03 | 25,11 | -1,41% | 699.773,00 |
| 15.03.2024 | 24,93 | 25,93 | 24,93 | 25,47 | 1,92% | 2.586.615,00 |
| 14.03.2024 | 24,98 | 25,32 | 24,78 | 24,99 | -0,32% | 435.609,00 |
| 13.03.2024 | 24,95 | 25,71 | 24,92 | 25,07 | -0,16% | 437.874,00 |
| 12.03.2024 | 25,38 | 25,66 | 25,09 | 25,11 | -0,87% | 444.945,00 |
| 11.03.2024 | 25,47 | 25,71 | 24,98 | 25,33 | -1,21% | 574.172,00 |
| 08.03.2024 | 25,77 | 26,54 | 25,56 | 25,64 | 0,39% | 640.746,00 |
| 07.03.2024 | 24,97 | 25,63 | 24,97 | 25,54 | 3,32% | 438.794,00 |
| 06.03.2024 | 24,98 | 25,05 | 24,63 | 24,72 | 0,41% | 418.764,00 |
| 05.03.2024 | 24,82 | 24,95 | 24,38 | 24,62 | -1,44% | 503.099,00 |