Owens & Minor Inc.
[WKN: 904611 | ISIN: US6907321029]
Aktienkurse
25,580$ -1,39%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid: Ask:

Aktienkurse zur Owens & Minor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 25,65 26,05 25,53 25,58 -1,39% 286.583,00
11.04.2024 25,86 26,37 25,52 25,94 0,86% 402.803,00
10.04.2024 25,66 26,05 25,39 25,72 -2,50% 602.335,00
09.04.2024 27,12 27,24 26,37 26,38 -3,09% 613.417,00
08.04.2024 27,17 27,42 26,91 27,22 1,26% 312.257,00
05.04.2024 26,67 27,02 26,52 26,88 0,71% 350.752,00
04.04.2024 28,04 28,35 26,44 26,69 -3,96% 481.630,00
03.04.2024 26,83 27,84 26,77 27,79 3,31% 428.490,00
02.04.2024 27,01 27,21 26,71 26,90 -2,22% 496.063,00
01.04.2024 27,74 27,74 27,15 27,51 -0,72% 399.288,00
28.03.2024 27,85 28,10 27,59 27,71 -0,86% 525.903,00
27.03.2024 26,89 27,99 26,71 27,95 5,15% 916.797,00
26.03.2024 25,62 26,77 25,43 26,58 4,32% 757.400,00
25.03.2024 25,90 26,10 25,45 25,48 -1,47% 291.234,00
22.03.2024 26,26 26,26 25,64 25,86 -0,92% 364.141,00
21.03.2024 26,00 26,25 25,91 26,10 0,85% 451.439,00
20.03.2024 25,18 26,11 25,16 25,88 2,41% 395.000,00
19.03.2024 24,98 25,30 24,77 25,27 0,64% 477.572,00
18.03.2024 25,35 25,66 25,03 25,11 -1,41% 699.773,00
15.03.2024 24,93 25,93 24,93 25,47 1,92% 2.586.615,00
14.03.2024 24,98 25,32 24,78 24,99 -0,32% 435.609,00
13.03.2024 24,95 25,71 24,92 25,07 -0,16% 437.874,00
12.03.2024 25,38 25,66 25,09 25,11 -0,87% 444.945,00
11.03.2024 25,47 25,71 24,98 25,33 -1,21% 574.172,00
08.03.2024 25,77 26,54 25,56 25,64 0,39% 640.746,00
07.03.2024 24,97 25,63 24,97 25,54 3,32% 438.794,00
06.03.2024 24,98 25,05 24,63 24,72 0,41% 418.764,00
05.03.2024 24,82 24,95 24,38 24,62 -1,44% 503.099,00
04.03.2024 24,60 25,03 24,46 24,98 1,38% 490.259,00
01.03.2024 24,42 24,88 24,07 24,64 1,27% 575.270,00
29.02.2024 25,35 25,39 23,94 24,33 -2,84% 758.162,00
28.02.2024 24,37 25,16 24,15 25,04 1,09% 842.705,00
27.02.2024 24,00 25,06 23,89 24,77 4,60% 762.706,00
26.02.2024 23,87 24,11 23,50 23,68 -0,84% 644.984,00
23.02.2024 23,17 24,00 23,09 23,88 2,93% 867.921,00
22.02.2024 21,89 23,25 21,70 23,20 6,47% 763.809,00
21.02.2024 21,58 21,81 20,80 21,79 1,16% 743.478,00
20.02.2024 22,00 23,25 21,24 21,54 1,56% 1.405.413,00
16.02.2024 21,00 21,99 20,77 21,21 -1,30% 2.405.051,00
15.02.2024 21,79 22,00 21,25 21,49 -0,05% 549.088,00
14.02.2024 21,53 21,81 21,15 21,50 1,94% 576.705,00
13.02.2024 20,76 21,31 20,52 21,09 -2,32% 832.046,00
12.02.2024 21,13 21,72 20,89 21,59 2,13% 597.615,00
09.02.2024 20,34 21,45 20,06 21,14 4,04% 633.707,00
08.02.2024 19,77 20,41 19,22 20,32 2,32% 418.623,00
07.02.2024 19,91 20,09 19,65 19,86 -0,50% 414.161,00
06.02.2024 19,36 20,04 19,36 19,96 2,89% 421.627,00
05.02.2024 19,42 19,67 18,98 19,40 -1,37% 384.236,00
02.02.2024 19,88 19,97 19,53 19,67 -2,43% 417.356,00
01.02.2024 19,78 20,16 19,46 20,16 2,28% 446.549,00
31.01.2024 19,65 20,51 19,53 19,71 0,92% 635.449,00
30.01.2024 20,16 20,36 19,52 19,53 -3,60% 456.256,00
29.01.2024 19,97 20,26 19,58 20,26 1,30% 586.429,00
26.01.2024 20,35 20,47 19,79 20,00 -0,70% 504.865,00
25.01.2024 19,87 20,31 19,55 20,14 2,60% 627.054,00
24.01.2024 19,96 19,96 19,41 19,63 0,10% 620.229,00
23.01.2024 20,10 20,17 19,36 19,61 -0,51% 558.673,00
22.01.2024 18,95 19,78 18,78 19,71 5,51% 775.615,00
19.01.2024 18,80 19,00 18,45 18,68 -0,16% 543.710,00
18.01.2024 18,53 18,84 18,24 18,71 1,19% 349.834,00
17.01.2024 18,08 18,68 18,04 18,49 0,27% 536.521,00
16.01.2024 19,13 19,13 18,14 18,44 -5,00% 518.754,00
12.01.2024 19,89 19,89 19,14 19,41 -0,97% 403.786,00
11.01.2024 19,74 19,89 19,45 19,60 -1,16% 525.036,00
10.01.2024 19,29 19,84 18,99 19,83 2,69% 835.381,00
09.01.2024 19,07 19,45 18,86 19,31 0,05% 1.342.712,00
08.01.2024 19,26 19,55 18,93 19,30 0,57% 629.684,00
05.01.2024 19,11 19,55 19,11 19,19 0,31% 1.244.053,00
04.01.2024 18,93 19,43 18,65 19,13 0,84% 721.377,00
03.01.2024 18,96 19,38 18,55 18,97 -1,45% 1.023.672,00
02.01.2024 19,08 19,43 18,77 19,25 -0,10% 757.305,00
29.12.2023 19,59 19,69 18,92 19,27 -1,63% 660.722,00
28.12.2023 19,40 19,93 19,39 19,59 0,56% 1.144.545,00
27.12.2023 19,64 19,70 19,10 19,48 -0,41% 491.165,00
26.12.2023 20,00 20,10 19,51 19,56 -2,00% 601.298,00
22.12.2023 20,27 20,85 19,63 19,96 -1,19% 1.352.607,00
21.12.2023 20,53 20,79 20,02 20,20 -0,10% 884.998,00
20.12.2023 21,34 21,47 20,16 20,22 -6,73% 860.216,00
19.12.2023 21,70 22,17 21,45 21,68 1,98% 1.058.021,00
18.12.2023 22,11 22,11 21,16 21,26 -4,45% 888.789,00
15.12.2023 23,05 23,16 22,17 22,25 -3,26% 2.553.434,00
14.12.2023 22,82 23,66 22,80 23,00 3,09% 927.091,00
13.12.2023 22,33 22,50 21,35 22,31 -0,36% 798.832,00
12.12.2023 21,80 22,53 21,54 22,39 2,05% 660.565,00
11.12.2023 21,84 22,15 21,69 21,94 0,14% 519.699,00
08.12.2023 22,09 22,25 21,73 21,91 1,29% 738.531,00
07.12.2023 22,41 22,41 21,40 21,63 -2,44% 557.191,00
06.12.2023 22,14 23,04 21,83 22,17 1,46% 921.538,00
05.12.2023 22,58 22,83 21,75 21,85 -3,70% 1.028.628,00
04.12.2023 21,62 22,85 21,52 22,69 4,85% 872.043,00
01.12.2023 19,85 21,78 19,60 21,64 8,85% 1.018.412,00
30.11.2023 19,50 19,94 19,08 19,88 1,95% 556.519,00
29.11.2023 19,62 19,99 19,31 19,50 0,62% 395.728,00
28.11.2023 19,26 19,44 18,96 19,38 -0,10% 372.150,00
27.11.2023 18,81 19,54 18,68 19,40 2,59% 457.322,00
24.11.2023 19,31 19,36 18,87 18,91 -2,22% 162.546,00
22.11.2023 18,84 19,34 18,52 19,34 3,92% 535.609,00
21.11.2023 19,06 19,47 18,61 18,61 -2,05% 518.755,00
20.11.2023 18,62 19,10 18,33 19,00 1,33% 531.599,00
17.11.2023 18,12 18,75 17,85 18,75 4,17% 956.248,00