3,695$
6,18%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -15,36% | 121.940,00 |
| 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 |
| 29.12.2025 | 2,76 | 2,77 | 2,67 | 2,76 | -0,36% | 1.415.383,00 |
| 26.12.2025 | 2,71 | 2,79 | 2,67 | 2,77 | 2,21% | 899.152,00 |
| 24.12.2025 | 2,66 | 2,72 | 2,61 | 2,71 | 1,88% | 1.141.695,00 |
| 23.12.2025 | 2,65 | 2,70 | 2,60 | 2,66 | -0,75% | 2.797.518,00 |
| 22.12.2025 | 2,82 | 2,95 | 2,67 | 2,68 | -5,63% | 2.746.656,00 |
| 19.12.2025 | 3,15 | 3,21 | 2,82 | 2,84 | -9,84% | 3.455.757,00 |
| 18.12.2025 | 3,15 | 3,28 | 3,13 | 3,15 | 1,29% | 2.090.749,00 |
| 17.12.2025 | 3,09 | 3,22 | 3,06 | 3,11 | 0,32% | 2.323.493,00 |
| 16.12.2025 | 3,00 | 3,11 | 2,95 | 3,10 | 2,99% | 837.805,00 |
| 15.12.2025 | 3,00 | 3,16 | 2,98 | 3,01 | 0,00% | 2.833.894,00 |
| 12.12.2025 | 2,98 | 3,12 | 2,93 | 3,01 | 2,03% | 2.151.699,00 |
| 11.12.2025 | 2,78 | 2,96 | 2,77 | 2,95 | 6,88% | 1.710.003,00 |
| 10.12.2025 | 2,50 | 2,83 | 2,45 | 2,76 | 10,84% | 2.222.855,00 |
| 09.12.2025 | 2,52 | 2,57 | 2,38 | 2,49 | -1,58% | 2.381.823,00 |
| 08.12.2025 | 2,61 | 2,64 | 2,53 | 2,53 | -2,32% | 1.161.738,00 |
| 05.12.2025 | 2,58 | 2,67 | 2,54 | 2,59 | 1,57% | 1.985.992,00 |
| 04.12.2025 | 2,60 | 2,60 | 2,45 | 2,55 | -1,92% | 2.379.118,00 |
| 03.12.2025 | 2,67 | 2,75 | 2,60 | 2,60 | -2,99% | 1.592.879,00 |
| 02.12.2025 | 2,68 | 2,84 | 2,66 | 2,68 | 0,37% | 1.516.102,00 |
| 01.12.2025 | 2,69 | 2,77 | 2,62 | 2,67 | -1,84% | 2.005.597,00 |
| 28.11.2025 | 2,77 | 2,79 | 2,68 | 2,72 | -1,09% | 723.101,00 |
| 26.11.2025 | 2,75 | 2,80 | 2,72 | 2,75 | 0,00% | 1.106.822,00 |
| 25.11.2025 | 2,72 | 2,88 | 2,65 | 2,75 | 0,73% | 2.077.719,00 |
| 24.11.2025 | 2,71 | 2,74 | 2,63 | 2,73 | 1,49% | 3.410.432,00 |
| 21.11.2025 | 2,60 | 2,74 | 2,58 | 2,69 | 3,46% | 1.858.790,00 |
| 20.11.2025 | 2,80 | 2,86 | 2,58 | 2,60 | -4,76% | 1.043.993,00 |
| 19.11.2025 | 2,88 | 2,92 | 2,73 | 2,73 | -5,54% | 1.277.587,00 |
| 18.11.2025 | 2,88 | 2,91 | 2,79 | 2,89 | 0,00% | 1.869.072,00 |
| 17.11.2025 | 2,78 | 2,99 | 2,75 | 2,89 | 3,21% | 2.056.037,00 |
| 14.11.2025 | 2,91 | 2,94 | 2,79 | 2,80 | -4,44% | 1.438.011,00 |
| 13.11.2025 | 2,90 | 3,13 | 2,89 | 2,93 | -0,34% | 1.611.810,00 |
| 12.11.2025 | 2,87 | 3,03 | 2,85 | 2,94 | 3,16% | 2.441.314,00 |
| 11.11.2025 | 2,93 | 3,02 | 2,85 | 2,85 | -3,39% | 2.203.486,00 |
| 10.11.2025 | 3,25 | 3,30 | 2,95 | 2,95 | -7,23% | 2.669.307,00 |
| 07.11.2025 | 3,11 | 3,20 | 3,05 | 3,18 | 1,92% | 2.262.178,00 |
| 06.11.2025 | 3,35 | 3,36 | 3,10 | 3,12 | -6,87% | 2.376.836,00 |
| 05.11.2025 | 3,48 | 3,59 | 3,35 | 3,35 | -4,01% | 2.549.841,00 |
| 04.11.2025 | 3,36 | 3,56 | 3,27 | 3,49 | 1,16% | 2.399.649,00 |
| 03.11.2025 | 3,84 | 3,88 | 3,39 | 3,45 | -13,10% | 3.803.585,00 |
| 31.10.2025 | 4,98 | 5,12 | 3,76 | 3,97 | -19,96% | 6.855.054,00 |
| 30.10.2025 | 5,15 | 5,24 | 4,94 | 4,96 | -4,98% | 1.322.502,00 |
| 29.10.2025 | 5,25 | 5,38 | 5,17 | 5,22 | -1,14% | 885.669,00 |
| 28.10.2025 | 5,52 | 5,52 | 5,27 | 5,28 | -3,65% | 1.110.270,00 |
| 27.10.2025 | 5,59 | 5,60 | 5,42 | 5,48 | -0,54% | 1.147.121,00 |
| 24.10.2025 | 5,32 | 5,53 | 5,26 | 5,51 | 4,75% | 1.205.096,00 |
| 23.10.2025 | 5,23 | 5,47 | 5,16 | 5,26 | -0,94% | 1.495.173,00 |
| 22.10.2025 | 5,09 | 5,38 | 5,01 | 5,31 | 4,94% | 1.941.970,00 |
| 21.10.2025 | 4,95 | 5,12 | 4,87 | 5,06 | 2,43% | 1.327.206,00 |
| 20.10.2025 | 4,87 | 5,09 | 4,73 | 4,94 | 2,92% | 1.291.091,00 |
| 17.10.2025 | 4,58 | 4,99 | 4,57 | 4,80 | 4,58% | 1.719.145,00 |
| 16.10.2025 | 4,50 | 4,67 | 4,47 | 4,59 | 4,32% | 1.965.134,00 |
| 15.10.2025 | 4,55 | 4,68 | 4,35 | 4,40 | -3,93% | 1.597.975,00 |
| 14.10.2025 | 4,48 | 4,65 | 4,46 | 4,58 | -0,22% | 1.421.766,00 |
| 13.10.2025 | 4,56 | 4,66 | 4,50 | 4,59 | 1,77% | 1.005.984,00 |
| 10.10.2025 | 4,58 | 4,67 | 4,34 | 4,51 | -1,53% | 2.070.967,00 |
| 09.10.2025 | 4,77 | 4,90 | 4,58 | 4,58 | -2,97% | 1.654.466,00 |
| 08.10.2025 | 4,61 | 5,19 | 4,61 | 4,72 | -0,84% | 3.515.252,00 |
| 07.10.2025 | 4,63 | 4,77 | 4,60 | 4,76 | 2,59% | 4.334.311,00 |
| 06.10.2025 | 4,80 | 4,80 | 4,61 | 4,64 | -2,52% | 1.300.510,00 |
| 03.10.2025 | 4,89 | 4,96 | 4,75 | 4,76 | -1,65% | 1.089.299,00 |
| 02.10.2025 | 4,98 | 5,09 | 4,83 | 4,84 | -3,59% | 1.151.317,00 |
| 01.10.2025 | 4,80 | 5,08 | 4,78 | 5,02 | 4,58% | 1.647.740,00 |
| 30.09.2025 | 4,62 | 4,82 | 4,62 | 4,80 | 2,56% | 1.907.951,00 |
| 29.09.2025 | 4,79 | 4,79 | 4,60 | 4,68 | -1,89% | 1.114.159,00 |
| 26.09.2025 | 4,83 | 4,89 | 4,64 | 4,77 | -1,45% | 1.846.939,00 |
| 25.09.2025 | 5,17 | 5,28 | 4,81 | 4,84 | -8,33% | 2.275.198,00 |