2,235$
-3,25%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,28 | 2,32 | 2,20 | 2,24 | -3,25% | 76.752,00 |
| 12.02.2026 | 2,36 | 2,44 | 2,25 | 2,31 | -3,35% | 58.975,00 |
| 11.02.2026 | 2,41 | 2,45 | 2,27 | 2,39 | -0,42% | 194.368,00 |
| 10.02.2026 | 2,40 | 2,52 | 2,34 | 2,40 | 0,42% | 167.552,00 |
| 09.02.2026 | 2,37 | 2,40 | 2,23 | 2,39 | 0,00% | 180.050,00 |
| 06.02.2026 | 2,24 | 2,39 | 2,18 | 2,39 | 8,14% | 113.974,00 |
| 05.02.2026 | 2,32 | 2,39 | 2,19 | 2,21 | -4,74% | 426.689,00 |
| 04.02.2026 | 2,31 | 2,36 | 2,23 | 2,32 | 2,20% | 150.965,00 |
| 03.02.2026 | 2,31 | 2,44 | 2,26 | 2,27 | -0,22% | 164.383,00 |
| 02.02.2026 | 2,21 | 2,38 | 2,21 | 2,28 | 2,48% | 161.678,00 |
| 30.01.2026 | 2,09 | 2,25 | 2,04 | 2,22 | 6,73% | 200.092,00 |
| 29.01.2026 | 2,10 | 2,11 | 1,99 | 2,08 | -2,35% | 90.595,00 |
| 28.01.2026 | 2,10 | 2,14 | 2,07 | 2,13 | 1,19% | 96.762,00 |
| 27.01.2026 | 2,04 | 2,11 | 1,89 | 2,11 | 3,19% | 207.935,00 |
| 26.01.2026 | 2,10 | 2,18 | 2,03 | 2,04 | -3,55% | 67.883,00 |
| 23.01.2026 | 2,09 | 2,15 | 2,02 | 2,12 | 0,00% | 137.653,00 |
| 22.01.2026 | 2,14 | 2,26 | 2,11 | 2,12 | -0,70% | 274.084,00 |
| 21.01.2026 | 2,27 | 2,28 | 2,11 | 2,13 | -3,40% | 240.603,00 |
| 20.01.2026 | 2,44 | 2,45 | 2,20 | 2,21 | -12,50% | 256.522,00 |
| 16.01.2026 | 2,51 | 2,54 | 2,45 | 2,52 | -0,79% | 178.698,00 |
| 15.01.2026 | 2,55 | 2,69 | 2,54 | 2,54 | -1,93% | 162.109,00 |
| 14.01.2026 | 2,50 | 2,59 | 2,47 | 2,59 | 3,81% | 175.402,00 |
| 13.01.2026 | 2,71 | 2,76 | 2,44 | 2,50 | -7,25% | 296.123,00 |
| 12.01.2026 | 2,43 | 2,74 | 2,40 | 2,69 | 9,35% | 167.129,00 |
| 09.01.2026 | 2,36 | 2,50 | 2,31 | 2,46 | 4,24% | 404.071,00 |
| 08.01.2026 | 2,19 | 2,42 | 2,18 | 2,36 | 9,77% | 308.074,00 |
| 07.01.2026 | 1,93 | 2,23 | 1,93 | 2,15 | 12,27% | 422.472,00 |
| 06.01.2026 | 2,04 | 2,08 | 1,85 | 1,92 | -2,54% | 307.240,00 |
| 05.01.2026 | 2,40 | 2,40 | 1,92 | 1,97 | -15,67% | 311.567,00 |
| 02.01.2026 | 2,86 | 2,90 | 2,31 | 2,33 | -16,79% | 176.385,00 |
| 31.12.2025 | 2,74 | 2,82 | 2,69 | 2,80 | 2,19% | 1.268.314,00 |
| 30.12.2025 | 2,76 | 2,79 | 2,69 | 2,74 | -0,72% | 1.512.091,00 |
| 29.12.2025 | 2,74 | 2,77 | 2,67 | 2,76 | -0,36% | 1.409.933,00 |
| 26.12.2025 | 2,71 | 2,79 | 2,67 | 2,77 | 2,21% | 899.152,00 |
| 24.12.2025 | 2,66 | 2,72 | 2,61 | 2,71 | 1,88% | 1.141.695,00 |
| 23.12.2025 | 2,63 | 2,70 | 2,60 | 2,66 | -0,75% | 2.384.285,00 |
| 22.12.2025 | 2,84 | 2,95 | 2,67 | 2,68 | -5,63% | 2.714.432,00 |
| 19.12.2025 | 3,15 | 3,21 | 2,82 | 2,84 | -9,84% | 3.455.757,00 |
| 18.12.2025 | 3,16 | 3,28 | 3,13 | 3,15 | 1,29% | 2.045.723,00 |
| 17.12.2025 | 3,09 | 3,22 | 3,06 | 3,11 | 0,32% | 1.881.020,00 |
| 16.12.2025 | 3,00 | 3,11 | 2,95 | 3,10 | 2,99% | 836.542,00 |
| 15.12.2025 | 3,03 | 3,16 | 2,98 | 3,01 | 0,00% | 2.833.847,00 |
| 12.12.2025 | 2,98 | 3,12 | 2,93 | 3,01 | 2,03% | 2.151.699,00 |
| 11.12.2025 | 2,83 | 2,96 | 2,77 | 2,95 | 6,88% | 1.707.917,00 |
| 10.12.2025 | 2,49 | 2,83 | 2,45 | 2,76 | 10,84% | 2.219.349,00 |
| 09.12.2025 | 2,52 | 2,57 | 2,38 | 2,49 | -1,58% | 2.381.553,00 |
| 08.12.2025 | 2,60 | 2,64 | 2,53 | 2,53 | -2,32% | 1.161.167,00 |
| 05.12.2025 | 2,58 | 2,67 | 2,54 | 2,59 | 1,57% | 1.985.992,00 |
| 04.12.2025 | 2,60 | 2,60 | 2,45 | 2,55 | -1,92% | 2.374.964,00 |
| 03.12.2025 | 2,69 | 2,75 | 2,60 | 2,60 | -2,99% | 1.591.641,00 |
| 02.12.2025 | 2,73 | 2,84 | 2,66 | 2,68 | 0,37% | 1.516.052,00 |
| 01.12.2025 | 2,68 | 2,77 | 2,62 | 2,67 | -1,84% | 2.004.466,00 |
| 28.11.2025 | 2,77 | 2,79 | 2,68 | 2,72 | -1,09% | 723.101,00 |
| 26.11.2025 | 2,75 | 2,80 | 2,72 | 2,75 | 0,00% | 1.106.822,00 |
| 25.11.2025 | 2,72 | 2,88 | 2,65 | 2,75 | 0,73% | 2.077.719,00 |
| 24.11.2025 | 2,72 | 2,74 | 2,63 | 2,73 | 1,49% | 3.410.213,00 |
| 21.11.2025 | 2,60 | 2,74 | 2,58 | 2,69 | 3,46% | 1.858.790,00 |
| 20.11.2025 | 2,80 | 2,86 | 2,58 | 2,60 | -4,76% | 1.043.288,00 |
| 19.11.2025 | 2,88 | 2,92 | 2,73 | 2,73 | -5,54% | 1.277.587,00 |
| 18.11.2025 | 2,88 | 2,91 | 2,79 | 2,89 | 0,00% | 1.869.072,00 |
| 17.11.2025 | 2,78 | 2,99 | 2,75 | 2,89 | 3,21% | 2.055.893,00 |
| 14.11.2025 | 2,91 | 2,94 | 2,79 | 2,80 | -4,44% | 1.438.011,00 |
| 13.11.2025 | 2,89 | 3,13 | 2,89 | 2,93 | -0,34% | 1.611.395,00 |
| 12.11.2025 | 2,88 | 3,03 | 2,85 | 2,94 | 3,16% | 2.436.245,00 |
| 11.11.2025 | 2,95 | 3,02 | 2,85 | 2,85 | -3,39% | 2.200.332,00 |
| 10.11.2025 | 3,25 | 3,30 | 2,95 | 2,95 | -7,23% | 2.133.978,00 |
| 07.11.2025 | 3,11 | 3,20 | 3,05 | 3,18 | 1,92% | 2.262.178,00 |
| 06.11.2025 | 3,35 | 3,36 | 3,10 | 3,12 | -6,87% | 2.252.097,00 |
| 05.11.2025 | 3,49 | 3,59 | 3,35 | 3,35 | -4,01% | 2.513.935,00 |
| 04.11.2025 | 3,38 | 3,56 | 3,27 | 3,49 | 1,16% | 2.391.556,00 |
| 03.11.2025 | 3,84 | 3,88 | 3,39 | 3,45 | -13,10% | 3.794.397,00 |
| 31.10.2025 | 4,98 | 5,12 | 3,76 | 3,97 | -19,96% | 6.855.054,00 |
| 30.10.2025 | 5,20 | 5,24 | 4,94 | 4,96 | -4,98% | 1.316.969,00 |
| 29.10.2025 | 5,27 | 5,38 | 5,17 | 5,22 | -1,14% | 884.770,00 |
| 28.10.2025 | 5,46 | 5,52 | 5,27 | 5,28 | -3,65% | 1.109.090,00 |
| 27.10.2025 | 5,59 | 5,60 | 5,42 | 5,48 | -0,54% | 1.146.479,00 |
| 24.10.2025 | 5,32 | 5,53 | 5,26 | 5,51 | 4,75% | 1.205.096,00 |
| 23.10.2025 | 5,28 | 5,47 | 5,16 | 5,26 | -0,94% | 1.493.792,00 |
| 22.10.2025 | 5,02 | 5,38 | 5,01 | 5,31 | 4,94% | 1.940.883,00 |
| 21.10.2025 | 4,95 | 5,12 | 4,87 | 5,06 | 2,43% | 1.326.840,00 |
| 20.10.2025 | 4,87 | 5,09 | 4,73 | 4,94 | 2,92% | 1.291.091,00 |
| 17.10.2025 | 4,58 | 4,99 | 4,57 | 4,80 | 4,58% | 1.719.145,00 |
| 16.10.2025 | 4,47 | 4,67 | 4,47 | 4,59 | 4,32% | 1.964.963,00 |
| 15.10.2025 | 4,56 | 4,68 | 4,35 | 4,40 | -3,93% | 1.597.852,00 |
| 14.10.2025 | 4,55 | 4,65 | 4,46 | 4,58 | -0,22% | 1.416.093,00 |
| 13.10.2025 | 4,57 | 4,66 | 4,50 | 4,59 | 1,77% | 1.005.907,00 |
| 10.10.2025 | 4,58 | 4,67 | 4,34 | 4,51 | -1,53% | 2.070.967,00 |
| 09.10.2025 | 4,79 | 4,90 | 4,58 | 4,58 | -2,97% | 1.650.612,00 |
| 08.10.2025 | 4,69 | 5,19 | 4,61 | 4,72 | -0,84% | 3.506.348,00 |
| 07.10.2025 | 4,67 | 4,77 | 4,60 | 4,76 | 2,59% | 1.235.209,00 |
| 06.10.2025 | 4,80 | 4,80 | 4,61 | 4,64 | -2,83% | 1.299.235,00 |
| 03.10.2025 | 4,91 | 4,96 | 4,75 | 4,78 | -1,34% | 242.130,00 |
| 02.10.2025 | 5,01 | 5,09 | 4,83 | 4,84 | -3,59% | 1.147.223,00 |
| 01.10.2025 | 4,78 | 5,08 | 4,78 | 5,02 | 4,58% | 1.646.815,00 |
| 30.09.2025 | 4,69 | 4,82 | 4,62 | 4,80 | 2,56% | 1.905.752,00 |
| 29.09.2025 | 4,77 | 4,79 | 4,60 | 4,68 | -1,89% | 1.110.904,00 |
| 26.09.2025 | 4,83 | 4,89 | 4,64 | 4,77 | -1,45% | 1.846.939,00 |
| 25.09.2025 | 5,28 | 5,28 | 4,81 | 4,84 | -8,33% | 2.267.293,00 |
| 24.09.2025 | 5,35 | 5,53 | 5,26 | 5,28 | 0,00% | 1.518.138,00 |
| 23.09.2025 | 5,46 | 5,62 | 5,25 | 5,28 | -2,22% | 2.504.918,00 |