4,540$
0,67%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 4,56 | 4,60 | 4,50 | 4,54 | 0,67% | 21.240,00 |
| 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 |
| 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 |