7,090$
12,36%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 7,89 | 7,89 | 7,68 | 7,74 | -0,13% | 845.732,00 |
| 18.07.2025 | 7,99 | 8,07 | 7,75 | 7,75 | -3,00% | 1.004.924,00 |
| 17.07.2025 | 7,94 | 8,23 | 7,91 | 7,99 | 0,76% | 841.540,00 |
| 16.07.2025 | 7,83 | 7,99 | 7,62 | 7,93 | 2,06% | 645.543,00 |
| 15.07.2025 | 8,02 | 8,26 | 7,75 | 7,77 | -2,51% | 707.144,00 |
| 14.07.2025 | 8,02 | 8,07 | 7,83 | 7,97 | -1,85% | 727.606,00 |
| 11.07.2025 | 8,13 | 8,26 | 8,00 | 8,12 | -1,93% | 712.318,00 |
| 10.07.2025 | 8,53 | 8,73 | 8,22 | 8,28 | -4,06% | 857.837,00 |
| 09.07.2025 | 9,02 | 9,08 | 8,40 | 8,63 | -4,00% | 1.434.225,00 |
| 08.07.2025 | 8,72 | 9,07 | 8,58 | 8,99 | 3,81% | 1.034.705,00 |
| 07.07.2025 | 9,24 | 9,28 | 8,63 | 8,66 | -5,97% | 1.084.248,00 |
| 03.07.2025 | 9,42 | 9,42 | 9,18 | 9,21 | -0,86% | 606.331,00 |
| 02.07.2025 | 9,43 | 9,52 | 9,19 | 9,29 | -1,38% | 1.179.272,00 |
| 01.07.2025 | 8,84 | 9,55 | 8,62 | 9,42 | 3,52% | 1.834.754,00 |
| 30.06.2025 | 8,97 | 9,14 | 8,56 | 9,10 | 2,59% | 1.983.821,00 |
| 27.06.2025 | 8,39 | 9,02 | 8,25 | 8,87 | 6,48% | 4.078.254,00 |
| 26.06.2025 | 7,89 | 8,36 | 7,81 | 8,33 | 5,98% | 996.679,00 |
| 25.06.2025 | 7,50 | 8,05 | 7,38 | 7,86 | 5,08% | 947.233,00 |
| 24.06.2025 | 7,36 | 7,49 | 7,22 | 7,48 | 2,75% | 1.489.260,00 |
| 23.06.2025 | 7,29 | 7,37 | 7,03 | 7,28 | -0,82% | 1.014.276,00 |
| 20.06.2025 | 7,46 | 7,53 | 7,28 | 7,34 | -1,61% | 2.898.004,00 |
| 18.06.2025 | 7,56 | 7,70 | 7,45 | 7,46 | -1,06% | 1.467.792,00 |
| 17.06.2025 | 7,84 | 7,91 | 7,48 | 7,54 | -4,80% | 1.480.265,00 |
| 16.06.2025 | 7,84 | 8,04 | 7,68 | 7,92 | 1,67% | 729.016,00 |
| 13.06.2025 | 7,79 | 7,97 | 7,75 | 7,79 | -2,26% | 826.616,00 |
| 12.06.2025 | 7,79 | 7,99 | 7,75 | 7,97 | 1,53% | 851.015,00 |
| 11.06.2025 | 8,17 | 8,25 | 7,74 | 7,85 | -3,56% | 1.024.794,00 |
| 10.06.2025 | 8,01 | 8,21 | 7,91 | 8,14 | 2,65% | 1.499.525,00 |
| 09.06.2025 | 8,12 | 8,12 | 7,71 | 7,93 | -1,00% | 1.634.125,00 |
| 06.06.2025 | 7,67 | 8,06 | 7,52 | 8,01 | 5,26% | 1.432.807,00 |
| 05.06.2025 | 6,85 | 8,50 | 6,75 | 7,61 | 14,26% | 3.243.961,00 |
| 04.06.2025 | 6,69 | 6,79 | 6,62 | 6,66 | -0,45% | 925.813,00 |
| 03.06.2025 | 6,35 | 6,69 | 6,17 | 6,69 | 5,35% | 1.072.031,00 |
| 02.06.2025 | 6,52 | 6,52 | 6,30 | 6,35 | -3,79% | 843.505,00 |
| 30.05.2025 | 6,35 | 6,76 | 6,35 | 6,60 | 1,54% | 1.518.547,00 |
| 29.05.2025 | 6,58 | 6,73 | 6,35 | 6,50 | -0,31% | 1.184.108,00 |
| 28.05.2025 | 6,70 | 6,70 | 6,46 | 6,52 | -1,06% | 1.085.606,00 |
| 27.05.2025 | 6,63 | 6,71 | 6,51 | 6,59 | 2,17% | 1.592.460,00 |
| 23.05.2025 | 6,75 | 6,84 | 6,41 | 6,45 | -6,25% | 1.127.353,00 |
| 22.05.2025 | 6,78 | 7,08 | 6,67 | 6,88 | 0,15% | 1.308.105,00 |
| 21.05.2025 | 7,07 | 7,18 | 6,82 | 6,87 | -5,89% | 1.789.747,00 |
| 20.05.2025 | 6,94 | 7,47 | 6,94 | 7,30 | 2,96% | 1.066.877,00 |
| 19.05.2025 | 7,18 | 7,34 | 6,88 | 7,09 | -3,93% | 1.211.323,00 |
| 16.05.2025 | 7,10 | 7,51 | 7,07 | 7,38 | 4,09% | 799.781,00 |
| 15.05.2025 | 6,95 | 7,12 | 6,85 | 7,09 | 1,29% | 782.579,00 |
| 14.05.2025 | 7,27 | 7,40 | 6,99 | 7,00 | -3,18% | 1.027.399,00 |
| 13.05.2025 | 7,13 | 7,43 | 7,08 | 7,23 | 1,12% | 1.366.502,00 |
| 12.05.2025 | 7,35 | 7,64 | 7,07 | 7,15 | 2,00% | 1.172.456,00 |
| 09.05.2025 | 7,05 | 7,42 | 6,84 | 7,01 | 0,29% | 1.798.096,00 |
| 08.05.2025 | 8,35 | 8,60 | 6,83 | 6,99 | -9,92% | 1.825.374,00 |
| 07.05.2025 | 7,75 | 7,87 | 7,54 | 7,76 | 0,65% | 921.339,00 |
| 06.05.2025 | 8,02 | 8,11 | 7,68 | 7,71 | -5,75% | 1.341.083,00 |
| 05.05.2025 | 7,36 | 8,24 | 7,36 | 8,18 | 8,92% | 1.355.863,00 |
| 02.05.2025 | 7,05 | 7,51 | 6,98 | 7,51 | 7,75% | 1.009.469,00 |
| 01.05.2025 | 6,99 | 7,18 | 6,84 | 6,97 | -1,27% | 1.111.452,00 |
| 30.04.2025 | 6,87 | 7,08 | 6,72 | 7,06 | 0,86% | 1.302.580,00 |
| 29.04.2025 | 6,92 | 7,15 | 6,72 | 7,00 | 2,04% | 1.268.294,00 |
| 28.04.2025 | 6,81 | 7,08 | 6,77 | 6,86 | -1,29% | 1.063.867,00 |
| 25.04.2025 | 6,89 | 6,95 | 6,63 | 6,95 | -0,29% | 980.968,00 |
| 24.04.2025 | 6,72 | 7,04 | 6,64 | 6,97 | 4,81% | 1.129.146,00 |
| 23.04.2025 | 6,71 | 6,91 | 6,60 | 6,65 | 2,78% | 1.102.830,00 |
| 22.04.2025 | 6,62 | 6,68 | 6,29 | 6,47 | -0,61% | 1.083.484,00 |
| 21.04.2025 | 6,88 | 6,88 | 6,23 | 6,51 | -6,06% | 1.322.849,00 |
| 17.04.2025 | 6,65 | 7,00 | 6,61 | 6,93 | 2,36% | 1.174.385,00 |
| 16.04.2025 | 6,71 | 6,97 | 6,60 | 6,77 | 1,80% | 1.812.781,00 |
| 15.04.2025 | 6,99 | 7,02 | 6,54 | 6,65 | -3,90% | 1.456.305,00 |
| 14.04.2025 | 7,02 | 7,02 | 6,68 | 6,92 | 0,29% | 1.222.574,00 |
| 11.04.2025 | 7,15 | 7,23 | 6,67 | 6,90 | -1,43% | 1.491.212,00 |
| 10.04.2025 | 7,42 | 7,47 | 6,98 | 7,00 | -6,04% | 2.060.326,00 |
| 09.04.2025 | 7,75 | 7,78 | 7,04 | 7,45 | -4,12% | 6.739.302,00 |
| 08.04.2025 | 8,78 | 9,80 | 7,75 | 7,77 | -4,43% | 1.390.738,00 |
| 07.04.2025 | 7,87 | 8,41 | 7,52 | 8,13 | -0,37% | 1.726.445,00 |
| 04.04.2025 | 8,20 | 8,42 | 7,71 | 8,16 | -5,01% | 2.005.842,00 |
| 03.04.2025 | 8,80 | 9,00 | 8,34 | 8,59 | -6,22% | 1.250.301,00 |
| 02.04.2025 | 9,01 | 9,22 | 8,88 | 9,16 | 1,33% | 900.526,00 |
| 01.04.2025 | 9,03 | 9,40 | 8,93 | 9,04 | 0,11% | 1.257.090,00 |
| 31.03.2025 | 8,39 | 9,04 | 8,37 | 9,03 | 5,24% | 1.526.108,00 |
| 28.03.2025 | 8,51 | 8,87 | 8,40 | 8,58 | 0,94% | 1.423.134,00 |
| 27.03.2025 | 8,65 | 8,84 | 8,47 | 8,50 | -3,30% | 930.913,00 |
| 26.03.2025 | 8,81 | 9,08 | 8,78 | 8,79 | -0,23% | 827.109,00 |
| 25.03.2025 | 9,28 | 9,43 | 8,81 | 8,81 | -4,96% | 1.056.002,00 |
| 24.03.2025 | 9,07 | 9,42 | 8,98 | 9,27 | 3,00% | 1.160.240,00 |
| 21.03.2025 | 9,37 | 9,37 | 8,94 | 9,00 | -5,66% | 3.552.221,00 |
| 20.03.2025 | 10,04 | 10,06 | 9,49 | 9,54 | -5,45% | 889.673,00 |
| 19.03.2025 | 9,72 | 10,17 | 9,70 | 10,09 | 2,96% | 918.618,00 |
| 18.03.2025 | 9,85 | 10,09 | 9,71 | 9,80 | -0,71% | 1.156.516,00 |