2,830$
4,81%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,77 | 3,00 | 2,74 | 2,84 | 5,19% | 147.494,00 |
| 21.05.2026 | 2,66 | 2,75 | 2,60 | 2,70 | 1,12% | 187.752,00 |
| 20.05.2026 | 2,79 | 2,79 | 2,60 | 2,67 | -4,98% | 255.185,00 |
| 19.05.2026 | 2,83 | 2,99 | 2,79 | 2,81 | 2,55% | 222.583,00 |
| 18.05.2026 | 2,92 | 2,92 | 2,74 | 2,74 | -5,84% | 193.215,00 |
| 15.05.2026 | 3,03 | 3,17 | 2,91 | 2,91 | -4,59% | 232.968,00 |
| 14.05.2026 | 3,10 | 3,25 | 3,00 | 3,05 | -3,17% | 213.130,00 |
| 13.05.2026 | 3,20 | 3,34 | 3,01 | 3,15 | -1,25% | 403.279,00 |
| 12.05.2026 | 3,92 | 3,92 | 2,90 | 3,19 | -17,99% | 479.784,00 |
| 11.05.2026 | 3,83 | 4,63 | 3,40 | 3,89 | 8,21% | 206.454,00 |
| 08.05.2026 | 3,76 | 3,76 | 3,58 | 3,60 | -4,01% | 284.829,00 |
| 07.05.2026 | 3,68 | 3,89 | 3,68 | 3,75 | 1,77% | 215.917,00 |
| 06.05.2026 | 3,83 | 3,84 | 3,67 | 3,68 | -2,39% | 199.919,00 |
| 05.05.2026 | 3,77 | 3,77 | 3,62 | 3,77 | 1,62% | 167.264,00 |
| 04.05.2026 | 3,78 | 3,93 | 3,71 | 3,71 | -0,13% | 104.102,00 |
| 01.05.2026 | 3,77 | 3,80 | 3,60 | 3,72 | 0,54% | 206.542,00 |
| 30.04.2026 | 3,53 | 3,76 | 3,35 | 3,70 | 6,18% | 205.108,00 |
| 29.04.2026 | 3,81 | 3,89 | 3,45 | 3,48 | -9,07% | 200.772,00 |
| 28.04.2026 | 3,45 | 3,83 | 3,39 | 3,83 | 11,57% | 165.833,00 |
| 27.04.2026 | 3,35 | 3,47 | 3,27 | 3,43 | 4,26% | 86.148,00 |
| 24.04.2026 | 3,32 | 3,34 | 3,19 | 3,29 | -2,08% | 26.690,00 |
| 23.04.2026 | 3,51 | 3,51 | 3,31 | 3,36 | -2,75% | 209.194,00 |
| 22.04.2026 | 3,32 | 3,53 | 3,31 | 3,46 | 3,60% | 150.691,00 |
| 21.04.2026 | 3,49 | 3,71 | 3,32 | 3,34 | -5,52% | 104.049,00 |
| 20.04.2026 | 3,48 | 3,98 | 3,42 | 3,53 | 5,06% | 84.339,00 |
| 17.04.2026 | 3,37 | 3,44 | 3,36 | 3,36 | 0,60% | 151.140,00 |
| 16.04.2026 | 3,19 | 3,37 | 3,16 | 3,34 | 6,03% | 180.661,00 |
| 15.04.2026 | 3,15 | 3,26 | 3,14 | 3,15 | 0,00% | 171.101,00 |
| 14.04.2026 | 3,08 | 3,20 | 3,01 | 3,15 | 2,94% | 174.102,00 |
| 13.04.2026 | 2,87 | 3,08 | 2,84 | 3,06 | 9,29% | 155.674,00 |
| 10.04.2026 | 2,66 | 2,80 | 2,63 | 2,80 | 6,46% | 132.696,00 |
| 09.04.2026 | 2,58 | 2,67 | 2,55 | 2,63 | 2,14% | 131.033,00 |
| 08.04.2026 | 2,64 | 2,67 | 2,52 | 2,58 | 0,98% | 318.919,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,51 | 2,55 | -5,20% | 183.738,00 |
| 06.04.2026 | 2,54 | 2,73 | 2,54 | 2,69 | 2,09% | 111.025,00 |
| 02.04.2026 | 2,43 | 2,64 | 2,40 | 2,64 | 5,61% | 226.274,00 |
| 01.04.2026 | 2,35 | 2,56 | 2,30 | 2,50 | 9,67% | 193.853,00 |
| 31.03.2026 | 2,24 | 2,37 | 2,22 | 2,28 | 5,32% | 199.110,00 |
| 30.03.2026 | 2,08 | 2,18 | 2,08 | 2,16 | 2,86% | 154.609,00 |
| 27.03.2026 | 2,09 | 2,18 | 2,07 | 2,10 | 0,48% | 109.957,00 |
| 26.03.2026 | 2,07 | 2,14 | 2,06 | 2,09 | 0,97% | 81.970,00 |
| 25.03.2026 | 2,07 | 2,17 | 2,05 | 2,07 | 2,99% | 187.965,00 |
| 24.03.2026 | 2,06 | 2,08 | 1,99 | 2,01 | -2,19% | 135.204,00 |
| 23.03.2026 | 2,00 | 2,07 | 1,92 | 2,06 | 4,85% | 121.906,00 |
| 20.03.2026 | 2,07 | 2,07 | 1,89 | 1,96 | -2,97% | 208.950,00 |
| 19.03.2026 | 2,22 | 2,22 | 2,01 | 2,02 | -11,01% | 169.014,00 |
| 18.03.2026 | 2,33 | 2,33 | 2,25 | 2,27 | -4,22% | 130.353,00 |
| 17.03.2026 | 2,45 | 2,49 | 2,29 | 2,37 | -1,78% | 121.940,00 |
| 16.03.2026 | 2,43 | 2,55 | 2,39 | 2,41 | 1,34% | 113.144,00 |
| 13.03.2026 | 2,35 | 2,41 | 2,32 | 2,38 | 1,10% | 198.572,00 |
| 12.03.2026 | 2,45 | 2,45 | 2,34 | 2,36 | -2,81% | 198.369,00 |
| 11.03.2026 | 2,44 | 2,45 | 2,35 | 2,42 | -2,30% | 167.023,00 |
| 10.03.2026 | 2,32 | 2,52 | 2,32 | 2,48 | 4,64% | 161.765,00 |
| 09.03.2026 | 2,27 | 2,38 | 2,19 | 2,37 | 0,42% | 210.056,00 |
| 06.03.2026 | 2,37 | 2,37 | 2,29 | 2,36 | -1,26% | 231.697,00 |
| 05.03.2026 | 2,33 | 2,44 | 2,29 | 2,39 | -0,42% | 172.421,00 |
| 04.03.2026 | 2,42 | 2,42 | 2,31 | 2,40 | 0,21% | 176.861,00 |
| 03.03.2026 | 2,25 | 2,44 | 2,18 | 2,40 | 1,70% | 685.716,00 |
| 02.03.2026 | 2,34 | 2,39 | 2,29 | 2,36 | -2,08% | 84.836,00 |
| 27.02.2026 | 2,40 | 2,43 | 2,33 | 2,41 | -0,62% | 326.744,00 |
| 26.02.2026 | 2,57 | 2,60 | 2,35 | 2,42 | -7,28% | 90.264,00 |
| 25.02.2026 | 2,65 | 2,71 | 2,54 | 2,61 | -2,61% | 115.572,00 |
| 24.02.2026 | 2,61 | 2,68 | 2,52 | 2,68 | 3,08% | 103.503,00 |
| 23.02.2026 | 2,60 | 2,67 | 2,52 | 2,60 | -0,38% | 110.118,00 |
| 20.02.2026 | 2,04 | 2,65 | 2,04 | 2,61 | 5,24% | 255.155,00 |
| 19.02.2026 | 2,42 | 2,50 | 2,35 | 2,48 | 2,48% | 251.309,00 |
| 18.02.2026 | 2,29 | 2,45 | 2,29 | 2,42 | 3,42% | 133.856,00 |
| 17.02.2026 | 2,32 | 2,37 | 2,17 | 2,34 | 4,70% | 167.172,00 |
| 13.02.2026 | 2,28 | 2,32 | 2,20 | 2,24 | -2,27% | 77.461,00 |
| 12.02.2026 | 2,36 | 2,44 | 2,25 | 2,29 | -4,31% | 64.891,00 |
| 11.02.2026 | 2,41 | 2,45 | 2,27 | 2,39 | 0,84% | 196.560,00 |
| 10.02.2026 | 2,40 | 2,52 | 2,34 | 2,37 | -0,84% | 179.455,00 |
| 09.02.2026 | 2,37 | 2,40 | 2,23 | 2,39 | 0,42% | 180.250,00 |
| 06.02.2026 | 2,24 | 2,39 | 2,18 | 2,38 | 7,69% | 120.271,00 |
| 05.02.2026 | 2,32 | 2,39 | 2,19 | 2,21 | -5,43% | 426.989,00 |
| 04.02.2026 | 2,31 | 2,36 | 2,23 | 2,34 | 2,95% | 157.437,00 |
| 03.02.2026 | 2,31 | 2,44 | 2,26 | 2,27 | -0,44% | 164.383,00 |
| 02.02.2026 | 2,21 | 2,38 | 2,21 | 2,28 | 1,79% | 182.602,00 |
| 30.01.2026 | 2,09 | 2,25 | 2,04 | 2,24 | 7,69% | 202.802,00 |
| 29.01.2026 | 2,10 | 2,11 | 1,99 | 2,08 | -2,35% | 92.692,00 |
| 28.01.2026 | 2,10 | 2,14 | 2,07 | 2,13 | 1,19% | 99.140,00 |
| 27.01.2026 | 2,04 | 2,11 | 1,89 | 2,11 | 3,69% | 207.935,00 |
| 26.01.2026 | 2,10 | 2,18 | 2,03 | 2,03 | -4,02% | 70.910,00 |
| 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 | -12,74% | 256.522,00 |
| 16.01.2026 | 2,51 | 2,54 | 2,45 | 2,53 | -0,32% | 179.377,00 |
| 15.01.2026 | 2,55 | 2,69 | 2,53 | 2,54 | -2,12% | 164.969,00 |
| 14.01.2026 | 2,50 | 2,59 | 2,47 | 2,59 | 3,19% | 177.202,00 |
| 13.01.2026 | 2,71 | 2,76 | 2,44 | 2,51 | -7,04% | 300.659,00 |
| 12.01.2026 | 2,43 | 2,74 | 2,40 | 2,70 | 10,20% | 170.720,00 |
| 09.01.2026 | 2,36 | 2,50 | 2,31 | 2,45 | 3,81% | 409.166,00 |
| 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% | 307.604,00 |
| 05.01.2026 | 2,40 | 2,40 | 1,92 | 1,97 | -15,30% | 312.398,00 |
| 02.01.2026 | 2,86 | 2,90 | 2,31 | 2,32 | -17,14% | 178.786,00 |
| 31.12.2025 | 2,74 | 2,82 | 2,69 | 2,80 | 2,19% | 1.268.314,00 |
| 30.12.2025 | 2,75 | 2,79 | 2,69 | 2,74 | -0,72% | 1.512.091,00 |