2,760$
10,84%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,50 | 2,83 | 2,45 | 2,76 | 10,84% | 2.222.855,00 |
| 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 |
| 22.09.2025 | 5,23 | 5,49 | 5,17 | 5,40 | 3,05% | 3.361.702,00 |
| 19.09.2025 | 5,54 | 5,63 | 5,11 | 5,24 | -5,59% | 16.382.126,00 |
| 18.09.2025 | 5,36 | 5,69 | 5,26 | 5,55 | 2,97% | 2.457.311,00 |
| 17.09.2025 | 4,99 | 5,64 | 4,90 | 5,39 | 8,67% | 3.470.674,00 |
| 16.09.2025 | 5,19 | 5,24 | 4,94 | 4,96 | -4,62% | 2.089.197,00 |
| 15.09.2025 | 5,28 | 5,34 | 5,15 | 5,20 | -2,62% | 2.416.669,00 |
| 12.09.2025 | 5,50 | 5,50 | 5,25 | 5,34 | -2,38% | 1.468.311,00 |
| 11.09.2025 | 5,57 | 5,57 | 5,24 | 5,47 | -0,18% | 1.911.057,00 |
| 10.09.2025 | 5,59 | 5,62 | 5,40 | 5,48 | -0,90% | 2.003.233,00 |
| 09.09.2025 | 5,42 | 5,54 | 5,20 | 5,53 | 2,79% | 1.985.468,00 |
| 08.09.2025 | 5,54 | 5,65 | 5,10 | 5,38 | -4,27% | 3.299.818,00 |
| 05.09.2025 | 5,45 | 5,66 | 5,24 | 5,62 | 4,07% | 1.564.973,00 |
| 04.09.2025 | 5,50 | 5,56 | 5,25 | 5,40 | -1,46% | 1.425.438,00 |
| 03.09.2025 | 5,18 | 5,59 | 5,18 | 5,48 | 2,81% | 2.191.707,00 |
| 02.09.2025 | 4,76 | 5,38 | 4,76 | 5,33 | 8,78% | 2.972.779,00 |
| 29.08.2025 | 4,95 | 4,99 | 4,82 | 4,90 | -1,21% | 1.157.824,00 |
| 28.08.2025 | 4,89 | 5,03 | 4,75 | 4,96 | 1,43% | 1.789.384,00 |
| 27.08.2025 | 5,00 | 5,00 | 4,78 | 4,89 | -2,40% | 1.818.128,00 |
| 26.08.2025 | 5,17 | 5,17 | 4,91 | 5,01 | -2,34% | 1.636.573,00 |
| 25.08.2025 | 5,06 | 5,16 | 4,89 | 5,13 | 1,58% | 1.390.383,00 |
| 22.08.2025 | 5,11 | 5,34 | 4,98 | 5,05 | -0,59% | 1.827.676,00 |
| 21.08.2025 | 5,30 | 5,35 | 5,08 | 5,08 | -4,87% | 1.154.568,00 |
| 20.08.2025 | 5,42 | 5,52 | 5,21 | 5,34 | -0,37% | 1.101.453,00 |
| 19.08.2025 | 5,46 | 5,62 | 5,31 | 5,36 | -1,65% | 1.413.515,00 |
| 18.08.2025 | 5,68 | 5,85 | 5,42 | 5,45 | -4,05% | 2.067.188,00 |
| 15.08.2025 | 5,75 | 5,82 | 5,48 | 5,68 | 5,19% | 2.877.356,00 |
| 14.08.2025 | 5,21 | 5,44 | 4,96 | 5,40 | 1,31% | 2.569.462,00 |
| 13.08.2025 | 5,58 | 5,70 | 5,25 | 5,33 | -2,56% | 2.782.481,00 |
| 12.08.2025 | 4,65 | 5,47 | 4,64 | 5,47 | 18,14% | 4.695.324,00 |
| 11.08.2025 | 5,92 | 6,13 | 4,56 | 4,63 | -34,70% | 6.034.624,00 |
| 08.08.2025 | 6,68 | 7,10 | 6,45 | 7,09 | 12,36% | 1.696.931,00 |
| 07.08.2025 | 6,52 | 6,70 | 6,30 | 6,31 | -1,87% | 912.571,00 |
| 06.08.2025 | 6,53 | 6,64 | 6,32 | 6,43 | -1,23% | 1.254.513,00 |
| 05.08.2025 | 6,89 | 6,89 | 6,07 | 6,51 | -5,65% | 2.643.144,00 |
| 04.08.2025 | 6,62 | 7,03 | 6,52 | 6,90 | 5,02% | 1.294.606,00 |
| 01.08.2025 | 6,77 | 6,87 | 6,32 | 6,57 | -5,19% | 1.227.105,00 |
| 31.07.2025 | 7,07 | 7,24 | 6,84 | 6,93 | -2,53% | 1.237.062,00 |
| 30.07.2025 | 7,35 | 7,44 | 7,09 | 7,11 | -4,56% | 838.430,00 |
| 29.07.2025 | 7,87 | 7,87 | 7,44 | 7,45 | -5,34% | 817.403,00 |
| 28.07.2025 | 7,77 | 7,94 | 7,68 | 7,87 | -0,13% | 706.431,00 |
| 25.07.2025 | 7,95 | 8,00 | 7,68 | 7,88 | -0,76% | 546.104,00 |
| 24.07.2025 | 8,18 | 8,18 | 7,94 | 7,94 | -3,64% | 544.329,00 |
| 23.07.2025 | 8,23 | 8,40 | 8,12 | 8,24 | 1,73% | 1.014.500,00 |
| 22.07.2025 | 7,81 | 8,33 | 7,81 | 8,10 | 4,65% | 798.660,00 |