12,510$
-0,87%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,48 | 13,21 | 12,30 | 12,52 | -0,79% | 2.813.481,00 |
| 19.12.2024 | 12,51 | 12,66 | 12,01 | 12,62 | 0,56% | 729.791,00 |
| 18.12.2024 | 13,34 | 13,51 | 12,50 | 12,55 | -5,43% | 562.754,00 |
| 17.12.2024 | 13,38 | 13,61 | 12,84 | 13,27 | -2,64% | 602.965,00 |
| 16.12.2024 | 13,84 | 14,00 | 13,51 | 13,63 | -2,22% | 440.989,00 |
| 13.12.2024 | 14,24 | 14,24 | 13,75 | 13,94 | -2,18% | 305.471,00 |
| 12.12.2024 | 14,40 | 14,59 | 14,01 | 14,25 | -1,38% | 513.192,00 |
| 11.12.2024 | 14,25 | 14,59 | 13,96 | 14,45 | 1,98% | 444.310,00 |
| 10.12.2024 | 14,09 | 14,39 | 13,80 | 14,17 | 0,14% | 364.947,00 |
| 09.12.2024 | 14,00 | 14,46 | 13,87 | 14,15 | 3,82% | 489.506,00 |
| 06.12.2024 | 14,15 | 14,37 | 13,57 | 13,63 | -1,73% | 332.793,00 |
| 05.12.2024 | 14,65 | 14,74 | 13,85 | 13,87 | -5,84% | 490.183,00 |
| 04.12.2024 | 14,18 | 14,88 | 14,18 | 14,73 | 2,72% | 646.376,00 |
| 03.12.2024 | 14,11 | 14,43 | 13,98 | 14,34 | 1,70% | 590.812,00 |
| 02.12.2024 | 13,47 | 14,10 | 13,45 | 14,10 | 4,68% | 629.012,00 |
| 29.11.2024 | 13,40 | 13,56 | 13,30 | 13,47 | 1,20% | 212.569,00 |
| 27.11.2024 | 13,26 | 13,79 | 13,23 | 13,31 | 0,91% | 354.495,00 |
| 26.11.2024 | 13,49 | 13,66 | 12,86 | 13,19 | -3,37% | 471.798,00 |
| 25.11.2024 | 12,51 | 14,04 | 12,49 | 13,65 | 10,53% | 1.029.453,00 |
| 22.11.2024 | 12,26 | 12,63 | 12,05 | 12,35 | 0,98% | 521.025,00 |
| 21.11.2024 | 11,82 | 12,27 | 11,75 | 12,23 | 2,86% | 376.669,00 |
| 20.11.2024 | 12,39 | 12,46 | 11,79 | 11,89 | -4,19% | 543.918,00 |
| 19.11.2024 | 12,11 | 12,49 | 12,08 | 12,41 | 1,22% | 331.443,00 |
| 18.11.2024 | 12,31 | 12,58 | 12,21 | 12,26 | 0,00% | 474.159,00 |
| 15.11.2024 | 12,43 | 12,43 | 12,03 | 12,26 | -0,08% | 446.149,00 |
| 14.11.2024 | 12,26 | 12,33 | 11,98 | 12,27 | -0,08% | 584.084,00 |
| 13.11.2024 | 12,85 | 13,01 | 12,24 | 12,28 | -5,03% | 646.977,00 |
| 12.11.2024 | 13,20 | 13,32 | 12,84 | 12,93 | -3,29% | 539.348,00 |
| 11.11.2024 | 13,03 | 13,56 | 12,94 | 13,37 | 3,64% | 684.767,00 |
| 08.11.2024 | 12,74 | 13,03 | 12,34 | 12,90 | 1,10% | 916.770,00 |
| 07.11.2024 | 13,74 | 13,74 | 12,56 | 12,76 | -6,25% | 999.735,00 |
| 06.11.2024 | 12,58 | 13,64 | 12,39 | 13,61 | 15,34% | 1.391.204,00 |
| 05.11.2024 | 11,82 | 11,89 | 11,42 | 11,80 | -1,67% | 1.273.044,00 |
| 04.11.2024 | 12,74 | 13,14 | 11,75 | 12,00 | -10,18% | 1.958.569,00 |
| 01.11.2024 | 13,08 | 13,45 | 12,95 | 13,36 | 5,11% | 1.713.654,00 |
| 31.10.2024 | 13,14 | 13,27 | 12,69 | 12,71 | -4,08% | 697.335,00 |
| 30.10.2024 | 12,63 | 13,32 | 12,63 | 13,25 | 3,03% | 609.575,00 |
| 29.10.2024 | 13,19 | 13,30 | 12,73 | 12,86 | -3,38% | 668.305,00 |
| 28.10.2024 | 13,50 | 13,81 | 13,28 | 13,31 | -0,75% | 646.508,00 |
| 25.10.2024 | 13,78 | 13,93 | 13,29 | 13,41 | -1,97% | 687.297,00 |
| 24.10.2024 | 13,26 | 13,84 | 13,16 | 13,68 | 3,56% | 719.581,00 |
| 23.10.2024 | 13,40 | 13,55 | 13,06 | 13,21 | -2,08% | 722.651,00 |
| 22.10.2024 | 13,61 | 13,73 | 13,14 | 13,49 | -1,82% | 599.053,00 |
| 21.10.2024 | 14,04 | 14,11 | 13,70 | 13,74 | -1,93% | 603.881,00 |
| 18.10.2024 | 14,09 | 14,14 | 13,80 | 14,01 | -0,36% | 715.847,00 |
| 17.10.2024 | 13,93 | 14,11 | 13,73 | 14,06 | 0,21% | 330.192,00 |
| 16.10.2024 | 14,09 | 14,42 | 13,99 | 14,03 | 0,29% | 360.834,00 |
| 15.10.2024 | 13,71 | 14,20 | 13,66 | 13,99 | 2,79% | 535.606,00 |
| 14.10.2024 | 13,54 | 13,85 | 13,29 | 13,61 | 0,29% | 397.737,00 |
| 11.10.2024 | 13,46 | 13,68 | 13,46 | 13,57 | 0,82% | 427.169,00 |
| 10.10.2024 | 13,37 | 13,57 | 13,20 | 13,46 | -0,44% | 485.656,00 |
| 09.10.2024 | 13,65 | 13,86 | 13,40 | 13,52 | -0,66% | 470.782,00 |
| 08.10.2024 | 13,36 | 13,78 | 13,18 | 13,61 | 0,29% | 706.020,00 |
| 07.10.2024 | 14,63 | 14,68 | 13,48 | 13,57 | -7,56% | 1.034.102,00 |
| 04.10.2024 | 14,81 | 14,95 | 14,54 | 14,68 | 0,69% | 379.439,00 |
| 03.10.2024 | 14,52 | 14,64 | 14,40 | 14,58 | -1,35% | 372.349,00 |
| 02.10.2024 | 14,58 | 14,82 | 14,42 | 14,78 | 1,58% | 579.692,00 |
| 01.10.2024 | 15,66 | 15,69 | 14,34 | 14,55 | -7,27% | 810.125,00 |
| 30.09.2024 | 16,12 | 16,38 | 15,67 | 15,69 | -3,03% | 753.740,00 |
| 27.09.2024 | 15,94 | 16,35 | 15,84 | 16,18 | 2,86% | 850.700,00 |
| 26.09.2024 | 14,81 | 15,76 | 14,70 | 15,73 | 8,26% | 1.198.894,00 |
| 25.09.2024 | 14,50 | 14,68 | 14,27 | 14,53 | 0,14% | 2.438.302,00 |
| 24.09.2024 | 15,14 | 15,25 | 14,51 | 14,51 | -4,16% | 854.694,00 |
| 23.09.2024 | 16,03 | 16,17 | 14,83 | 15,14 | -4,66% | 1.316.690,00 |
| 20.09.2024 | 15,84 | 16,15 | 15,52 | 15,88 | -1,00% | 8.127.888,00 |
| 19.09.2024 | 16,34 | 16,43 | 15,75 | 16,04 | 1,45% | 1.016.474,00 |
| 18.09.2024 | 15,92 | 16,47 | 15,66 | 15,81 | -0,38% | 893.090,00 |
| 17.09.2024 | 16,27 | 16,32 | 15,67 | 15,87 | -1,12% | 801.171,00 |
| 16.09.2024 | 15,72 | 16,13 | 15,45 | 16,05 | 3,35% | 774.300,00 |
| 13.09.2024 | 14,61 | 15,64 | 14,55 | 15,53 | 7,92% | 670.342,00 |
| 12.09.2024 | 14,61 | 14,89 | 14,37 | 14,39 | -1,24% | 493.727,00 |
| 11.09.2024 | 14,33 | 14,62 | 14,11 | 14,57 | 1,04% | 637.439,00 |
| 10.09.2024 | 14,43 | 14,61 | 14,13 | 14,42 | 0,21% | 776.012,00 |
| 09.09.2024 | 15,40 | 15,40 | 14,37 | 14,39 | -7,10% | 742.240,00 |
| 06.09.2024 | 15,75 | 15,85 | 15,45 | 15,49 | -1,46% | 390.421,00 |
| 05.09.2024 | 15,98 | 15,98 | 15,46 | 15,72 | -1,38% | 513.896,00 |
| 04.09.2024 | 15,34 | 15,95 | 15,14 | 15,94 | 3,71% | 714.284,00 |
| 03.09.2024 | 15,38 | 15,62 | 15,30 | 15,37 | -1,09% | 679.808,00 |
| 30.08.2024 | 16,07 | 16,21 | 15,31 | 15,54 | -2,26% | 854.450,00 |
| 29.08.2024 | 15,99 | 16,18 | 15,80 | 15,90 | 0,06% | 590.810,00 |
| 28.08.2024 | 15,64 | 16,16 | 15,50 | 15,89 | 1,08% | 554.400,00 |
| 27.08.2024 | 16,04 | 16,05 | 15,51 | 15,72 | -2,54% | 430.121,00 |
| 26.08.2024 | 16,52 | 16,63 | 16,12 | 16,13 | -1,47% | 434.565,00 |
| 23.08.2024 | 15,77 | 16,61 | 15,73 | 16,37 | 4,60% | 768.918,00 |
| 22.08.2024 | 15,83 | 16,00 | 15,56 | 15,65 | -1,14% | 356.990,00 |
| 21.08.2024 | 15,75 | 15,92 | 15,55 | 15,83 | 1,28% | 446.688,00 |
| 20.08.2024 | 15,98 | 16,17 | 15,63 | 15,63 | -2,92% | 510.044,00 |
| 19.08.2024 | 15,87 | 16,18 | 15,71 | 16,10 | 0,94% | 524.411,00 |
| 16.08.2024 | 16,00 | 16,25 | 15,68 | 15,95 | -0,87% | 787.316,00 |
| 15.08.2024 | 15,96 | 16,10 | 15,50 | 16,09 | 3,74% | 654.135,00 |
| 14.08.2024 | 16,10 | 16,24 | 15,50 | 15,51 | -2,94% | 643.585,00 |
| 13.08.2024 | 15,16 | 16,27 | 15,10 | 15,98 | 6,25% | 680.008,00 |
| 12.08.2024 | 15,14 | 15,15 | 14,75 | 15,04 | -0,86% | 656.273,00 |
| 09.08.2024 | 15,51 | 15,68 | 15,12 | 15,17 | -0,91% | 819.031,00 |
| 08.08.2024 | 15,02 | 15,42 | 14,78 | 15,31 | 3,31% | 1.156.999,00 |
| 07.08.2024 | 15,36 | 15,39 | 14,55 | 14,82 | -3,77% | 1.593.045,00 |
| 06.08.2024 | 14,88 | 15,45 | 14,37 | 15,40 | 3,56% | 1.641.914,00 |
| 05.08.2024 | 15,27 | 15,71 | 14,47 | 14,87 | -8,21% | 1.665.175,00 |
| 02.08.2024 | 15,45 | 16,27 | 14,21 | 16,20 | -1,34% | 1.641.039,00 |
| 01.08.2024 | 16,36 | 16,70 | 15,98 | 16,42 | 0,00% | 2.213.671,00 |