4,888$
-1,45%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.789.873,00 |
| 27.08.2025 | 5,00 | 5,00 | 4,78 | 4,89 | -2,40% | 1.829.741,00 |
| 26.08.2025 | 5,17 | 5,17 | 4,91 | 5,01 | -2,34% | 1.636.885,00 |
| 25.08.2025 | 5,06 | 5,16 | 4,89 | 5,13 | 1,58% | 1.391.904,00 |
| 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% | 1.155.524,00 |
| 20.08.2025 | 5,42 | 5,52 | 5,21 | 5,34 | -0,37% | 1.102.955,00 |
| 19.08.2025 | 5,46 | 5,62 | 5,31 | 5,36 | -1,65% | 1.413.561,00 |
| 18.08.2025 | 5,68 | 5,85 | 5,42 | 5,45 | -4,05% | 2.068.189,00 |
| 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% | 2.572.228,00 |
| 13.08.2025 | 5,58 | 5,70 | 5,25 | 5,33 | -2,56% | 2.783.089,00 |
| 12.08.2025 | 4,65 | 5,47 | 4,64 | 5,47 | 18,14% | 4.696.797,00 |
| 11.08.2025 | 5,92 | 6,13 | 4,56 | 4,63 | -34,70% | 6.060.075,00 |
| 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% | 912.645,00 |
| 06.08.2025 | 6,53 | 6,64 | 6,32 | 6,43 | -1,23% | 1.256.946,00 |
| 05.08.2025 | 6,89 | 6,89 | 6,07 | 6,51 | -5,65% | 2.646.754,00 |
| 04.08.2025 | 6,62 | 7,03 | 6,52 | 6,90 | 5,02% | 1.294.632,00 |
| 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% | 1.380.215,00 |
| 30.07.2025 | 7,35 | 7,44 | 7,09 | 7,11 | -4,56% | 838.496,00 |
| 29.07.2025 | 7,87 | 7,87 | 7,44 | 7,45 | -5,34% | 817.541,00 |
| 28.07.2025 | 7,77 | 7,94 | 7,68 | 7,87 | -0,13% | 710.877,00 |
| 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% | 544.379,00 |
| 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% | 798.682,00 |
| 21.07.2025 | 7,89 | 7,89 | 7,68 | 7,74 | -0,13% | 845.757,00 |
| 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% | 841.681,00 |
| 16.07.2025 | 7,83 | 7,99 | 7,62 | 7,93 | 2,06% | 652.071,00 |
| 15.07.2025 | 8,02 | 8,26 | 7,75 | 7,77 | -2,51% | 707.425,00 |
| 14.07.2025 | 8,02 | 8,07 | 7,83 | 7,97 | -1,85% | 730.840,00 |
| 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% | 859.090,00 |
| 09.07.2025 | 9,02 | 9,08 | 8,40 | 8,63 | -4,00% | 1.434.899,00 |
| 08.07.2025 | 8,72 | 9,07 | 8,58 | 8,99 | 3,81% | 1.034.715,00 |
| 07.07.2025 | 9,24 | 9,28 | 8,63 | 8,66 | -5,97% | 1.084.258,00 |
| 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% | 1.272.358,00 |
| 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% | 1.983.872,00 |
| 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% | 947.753,00 |
| 24.06.2025 | 7,36 | 7,49 | 7,22 | 7,48 | 2,75% | 1.489.264,00 |
| 23.06.2025 | 7,29 | 7,37 | 7,03 | 7,28 | -0,82% | 1.015.892,00 |
| 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% | 1.481.024,00 |
| 16.06.2025 | 7,84 | 8,04 | 7,68 | 7,92 | 1,67% | 730.379,00 |
| 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% | 886.740,00 |
| 11.06.2025 | 8,17 | 8,25 | 7,74 | 7,85 | -3,56% | 1.034.687,00 |
| 10.06.2025 | 8,01 | 8,21 | 7,91 | 8,14 | 2,65% | 1.662.687,00 |
| 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% | 3.244.597,00 |
| 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% | 1.078.863,00 |
| 02.06.2025 | 6,52 | 6,52 | 6,30 | 6,35 | -3,79% | 844.563,00 |
| 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% | 1.184.153,00 |
| 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% | 1.595.146,00 |
| 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% | 1.308.156,00 |
| 21.05.2025 | 7,07 | 7,18 | 6,82 | 6,87 | -5,89% | 1.789.967,00 |
| 20.05.2025 | 6,94 | 7,47 | 6,94 | 7,30 | 2,96% | 1.071.582,00 |
| 19.05.2025 | 7,18 | 7,34 | 6,88 | 7,09 | -3,93% | 1.211.943,00 |
| 16.05.2025 | 7,10 | 7,51 | 7,07 | 7,38 | 4,09% | 799.781,00 |
| 15.05.2025 | 6,95 | 7,12 | 6,85 | 7,09 | 1,29% | 782.581,00 |
| 14.05.2025 | 7,27 | 7,40 | 6,99 | 7,00 | -3,18% | 1.028.413,00 |
| 13.05.2025 | 7,13 | 7,43 | 7,08 | 7,23 | 1,12% | 1.369.168,00 |
| 12.05.2025 | 7,35 | 7,64 | 7,07 | 7,15 | 2,00% | 1.172.463,00 |
| 09.05.2025 | 7,05 | 7,42 | 6,84 | 7,01 | 0,29% | 1.798.096,00 |
| 08.05.2025 | 8,35 | 8,60 | 6,83 | 6,99 | -9,92% | 1.828.534,00 |
| 07.05.2025 | 7,75 | 7,87 | 7,54 | 7,76 | 0,65% | 922.740,00 |
| 06.05.2025 | 8,02 | 8,11 | 7,68 | 7,71 | -5,75% | 1.343.399,00 |
| 05.05.2025 | 7,36 | 8,24 | 7,36 | 8,18 | 8,92% | 1.356.566,00 |
| 02.05.2025 | 7,05 | 7,51 | 6,98 | 7,51 | 7,75% | 1.009.469,00 |
| 01.05.2025 | 6,99 | 7,18 | 6,84 | 6,97 | -1,27% | 1.112.752,00 |
| 30.04.2025 | 6,93 | 7,08 | 6,72 | 7,06 | 0,86% | 1.308.554,00 |
| 29.04.2025 | 6,92 | 7,15 | 6,72 | 7,00 | 2,04% | 1.268.714,00 |
| 28.04.2025 | 6,81 | 7,08 | 6,77 | 6,86 | -1,29% | 1.063.972,00 |
| 25.04.2025 | 6,89 | 6,95 | 6,63 | 6,95 | -0,29% | 980.968,00 |
| 24.04.2025 | 6,72 | 7,04 | 6,64 | 6,97 | 4,81% | 1.129.331,00 |
| 23.04.2025 | 6,71 | 6,91 | 6,60 | 6,65 | 2,78% | 1.103.213,00 |
| 22.04.2025 | 6,62 | 6,68 | 6,29 | 6,47 | -0,61% | 1.088.444,00 |
| 21.04.2025 | 6,88 | 6,88 | 6,23 | 6,51 | -6,06% | 1.322.973,00 |
| 17.04.2025 | 6,65 | 7,00 | 6,61 | 6,93 | 2,36% | 1.174.385,00 |
| 16.04.2025 | 6,71 | 6,97 | 6,60 | 6,77 | 1,80% | 1.812.838,00 |
| 15.04.2025 | 6,99 | 7,02 | 6,54 | 6,65 | -3,90% | 1.456.810,00 |
| 14.04.2025 | 7,02 | 7,02 | 6,68 | 6,92 | 0,29% | 1.222.930,00 |
| 11.04.2025 | 7,15 | 7,23 | 6,67 | 6,90 | -1,43% | 1.491.212,00 |
| 10.04.2025 | 7,42 | 7,47 | 6,98 | 7,00 | -6,04% | 2.199.544,00 |
| 09.04.2025 | 7,75 | 7,78 | 7,04 | 7,45 | -4,12% | 6.740.371,00 |
| 08.04.2025 | 8,78 | 9,80 | 7,75 | 7,77 | -4,43% | 1.391.744,00 |