14,050$
0,14%
Echtzeit-Aktienkurs Owens & Minor
Bid:
Ask:
Aktienkurse zur Owens & Minor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,93 | 14,11 | 13,73 | 14,06 | 0,21% | 330.192,00 |
| 16.10.2024 | 14,09 | 14,42 | 13,99 | 14,03 | 0,29% | 360.866,00 |
| 15.10.2024 | 13,71 | 14,20 | 13,66 | 13,99 | 2,79% | 535.606,00 |
| 14.10.2024 | 13,54 | 13,85 | 13,29 | 13,61 | 0,29% | 397.737,00 |
| 11.10.2024 | 13,46 | 13,68 | 13,46 | 13,57 | 0,82% | 427.169,00 |
| 10.10.2024 | 13,37 | 13,57 | 13,20 | 13,46 | -0,44% | 796.456,00 |
| 09.10.2024 | 13,65 | 13,86 | 13,40 | 13,52 | -0,66% | 677.382,00 |
| 08.10.2024 | 13,36 | 13,78 | 13,18 | 13,61 | 0,29% | 706.230,00 |
| 07.10.2024 | 14,63 | 14,68 | 13,48 | 13,57 | -7,56% | 1.034.123,00 |
| 04.10.2024 | 14,81 | 14,95 | 14,54 | 14,68 | 0,69% | 379.439,00 |
| 03.10.2024 | 14,52 | 14,64 | 14,40 | 14,58 | -1,35% | 376.622,00 |
| 02.10.2024 | 14,58 | 14,82 | 14,42 | 14,78 | 1,58% | 579.695,00 |
| 01.10.2024 | 15,66 | 15,69 | 14,34 | 14,55 | -7,27% | 817.095,00 |
| 30.09.2024 | 16,12 | 16,38 | 15,67 | 15,69 | -3,03% | 798.219,00 |
| 27.09.2024 | 15,94 | 16,35 | 15,84 | 16,18 | 2,86% | 850.700,00 |
| 26.09.2024 | 14,81 | 15,76 | 14,70 | 15,73 | 8,26% | 1.198.908,00 |
| 25.09.2024 | 14,50 | 14,68 | 14,27 | 14,53 | 0,14% | 2.438.302,00 |
| 24.09.2024 | 15,14 | 15,25 | 14,51 | 14,51 | -4,16% | 864.327,00 |
| 23.09.2024 | 16,03 | 16,17 | 14,83 | 15,14 | -4,66% | 1.316.705,00 |
| 20.09.2024 | 15,84 | 16,15 | 15,52 | 15,88 | -1,00% | 8.127.888,00 |
| 19.09.2024 | 16,34 | 16,43 | 15,75 | 16,04 | 1,45% | 1.017.025,00 |
| 18.09.2024 | 15,92 | 16,47 | 15,66 | 15,81 | -0,38% | 893.092,00 |
| 17.09.2024 | 16,27 | 16,32 | 15,67 | 15,87 | -1,12% | 801.171,00 |
| 16.09.2024 | 15,72 | 16,13 | 15,45 | 16,05 | 3,35% | 776.498,00 |
| 13.09.2024 | 14,61 | 15,64 | 14,55 | 15,53 | 7,92% | 670.342,00 |
| 12.09.2024 | 14,61 | 14,89 | 14,37 | 14,39 | -1,24% | 493.728,00 |
| 11.09.2024 | 14,33 | 14,62 | 14,11 | 14,57 | 1,04% | 637.443,00 |
| 10.09.2024 | 14,43 | 14,61 | 14,13 | 14,42 | 0,21% | 776.015,00 |
| 09.09.2024 | 15,40 | 15,40 | 14,37 | 14,39 | -7,10% | 746.386,00 |
| 06.09.2024 | 15,75 | 15,85 | 15,45 | 15,49 | -1,46% | 390.421,00 |
| 05.09.2024 | 15,98 | 15,98 | 15,46 | 15,72 | -1,38% | 514.832,00 |
| 04.09.2024 | 15,34 | 15,95 | 15,14 | 15,94 | 3,71% | 717.100,00 |
| 03.09.2024 | 15,38 | 15,62 | 15,30 | 15,37 | -1,09% | 687.076,00 |
| 30.08.2024 | 16,07 | 16,21 | 15,31 | 15,54 | -2,26% | 854.450,00 |
| 29.08.2024 | 15,99 | 16,18 | 15,80 | 15,90 | 0,06% | 590.814,00 |
| 28.08.2024 | 15,64 | 16,16 | 15,50 | 15,89 | 1,08% | 554.400,00 |
| 27.08.2024 | 16,04 | 16,05 | 15,51 | 15,72 | -2,54% | 441.146,00 |
| 26.08.2024 | 16,52 | 16,63 | 16,12 | 16,13 | -1,47% | 434.565,00 |
| 23.08.2024 | 15,77 | 16,61 | 15,73 | 16,37 | 4,60% | 768.918,00 |
| 22.08.2024 | 15,83 | 16,00 | 15,56 | 15,65 | -1,14% | 357.292,00 |
| 21.08.2024 | 15,75 | 15,92 | 15,55 | 15,83 | 1,28% | 446.688,00 |
| 20.08.2024 | 15,98 | 16,17 | 15,63 | 15,63 | -2,92% | 518.441,00 |
| 19.08.2024 | 15,87 | 16,18 | 15,71 | 16,10 | 0,94% | 524.445,00 |
| 16.08.2024 | 16,00 | 16,25 | 15,68 | 15,95 | -0,87% | 787.316,00 |
| 15.08.2024 | 15,96 | 16,10 | 15,50 | 16,09 | 3,74% | 654.275,00 |
| 14.08.2024 | 16,10 | 16,24 | 15,50 | 15,51 | -2,94% | 644.043,00 |
| 13.08.2024 | 15,16 | 16,27 | 15,10 | 15,98 | 6,25% | 680.016,00 |
| 12.08.2024 | 15,14 | 15,15 | 14,75 | 15,04 | -0,86% | 656.291,00 |
| 09.08.2024 | 15,51 | 15,68 | 15,12 | 15,17 | -0,91% | 819.031,00 |
| 08.08.2024 | 15,02 | 15,42 | 14,78 | 15,31 | 3,31% | 1.157.555,00 |
| 07.08.2024 | 15,36 | 15,39 | 14,55 | 14,82 | -3,77% | 1.593.045,00 |
| 06.08.2024 | 14,88 | 15,45 | 14,37 | 15,40 | 3,56% | 1.641.927,00 |
| 05.08.2024 | 15,27 | 15,71 | 14,47 | 14,87 | -8,21% | 1.665.175,00 |
| 02.08.2024 | 15,45 | 16,27 | 14,21 | 16,20 | -1,34% | 1.641.039,00 |
| 01.08.2024 | 16,36 | 16,70 | 15,98 | 16,42 | 0,00% | 2.214.785,00 |
| 31.07.2024 | 15,50 | 16,85 | 15,26 | 16,42 | 5,94% | 1.985.570,00 |
| 30.07.2024 | 15,43 | 15,84 | 15,32 | 15,50 | 0,39% | 950.383,00 |
| 29.07.2024 | 15,49 | 15,77 | 15,15 | 15,44 | 1,58% | 980.132,00 |
| 26.07.2024 | 15,75 | 15,85 | 14,72 | 15,20 | -3,00% | 1.129.757,00 |
| 25.07.2024 | 16,33 | 16,89 | 15,62 | 15,67 | -3,21% | 1.332.822,00 |
| 24.07.2024 | 16,53 | 16,98 | 16,14 | 16,19 | -1,76% | 1.148.392,00 |
| 23.07.2024 | 15,22 | 16,98 | 15,06 | 16,48 | 7,64% | 1.898.363,00 |
| 22.07.2024 | 15,01 | 15,38 | 14,86 | 15,31 | 3,31% | 710.509,00 |
| 19.07.2024 | 15,03 | 15,03 | 14,30 | 14,82 | 1,44% | 684.710,00 |
| 18.07.2024 | 14,73 | 15,11 | 14,44 | 14,61 | -1,35% | 672.507,00 |
| 17.07.2024 | 14,23 | 15,02 | 14,18 | 14,81 | 2,63% | 862.015,00 |
| 16.07.2024 | 13,86 | 14,45 | 13,85 | 14,43 | 4,41% | 820.381,00 |
| 15.07.2024 | 13,83 | 14,10 | 13,61 | 13,82 | 0,58% | 949.840,00 |
| 12.07.2024 | 13,83 | 13,97 | 13,65 | 13,74 | 1,03% | 722.828,00 |
| 11.07.2024 | 13,54 | 13,79 | 13,26 | 13,60 | 3,26% | 841.881,00 |
| 10.07.2024 | 12,89 | 13,19 | 12,82 | 13,17 | 1,86% | 637.644,00 |
| 09.07.2024 | 12,63 | 13,03 | 12,36 | 12,93 | 1,89% | 953.613,00 |
| 08.07.2024 | 12,72 | 12,95 | 12,60 | 12,69 | 0,79% | 1.022.798,00 |
| 05.07.2024 | 12,99 | 12,99 | 12,47 | 12,59 | -3,97% | 687.206,00 |
| 03.07.2024 | 13,25 | 13,30 | 13,02 | 13,11 | -0,98% | 287.534,00 |
| 02.07.2024 | 13,00 | 13,37 | 12,88 | 13,24 | 1,69% | 996.166,00 |
| 01.07.2024 | 13,52 | 13,53 | 12,87 | 13,02 | -3,56% | 987.247,00 |
| 28.06.2024 | 13,77 | 13,77 | 13,26 | 13,50 | -1,75% | 2.003.594,00 |
| 27.06.2024 | 14,43 | 14,44 | 13,63 | 13,74 | -5,70% | 1.160.872,00 |
| 26.06.2024 | 15,30 | 15,57 | 14,51 | 14,57 | -5,45% | 1.066.635,00 |
| 25.06.2024 | 14,48 | 15,53 | 13,36 | 15,41 | -4,70% | 2.668.561,00 |
| 24.06.2024 | 17,00 | 17,23 | 15,80 | 16,17 | -4,71% | 1.384.183,00 |
| 21.06.2024 | 16,93 | 17,30 | 16,79 | 16,97 | 0,24% | 4.835.682,00 |
| 20.06.2024 | 16,98 | 17,18 | 16,84 | 16,93 | -0,94% | 664.751,00 |
| 18.06.2024 | 16,98 | 17,27 | 16,84 | 17,09 | 0,65% | 690.312,00 |
| 17.06.2024 | 16,65 | 17,08 | 16,65 | 16,98 | 1,68% | 617.259,00 |
| 14.06.2024 | 16,45 | 16,71 | 16,24 | 16,70 | 0,00% | 556.156,00 |
| 13.06.2024 | 16,80 | 16,85 | 16,43 | 16,70 | -1,24% | 428.710,00 |
| 12.06.2024 | 17,50 | 17,64 | 16,86 | 16,91 | 0,24% | 511.795,00 |
| 11.06.2024 | 17,04 | 17,15 | 16,83 | 16,87 | -1,46% | 544.760,00 |
| 10.06.2024 | 17,35 | 17,75 | 16,81 | 17,12 | -1,38% | 641.413,00 |
| 07.06.2024 | 17,41 | 17,65 | 17,25 | 17,36 | -1,75% | 492.360,00 |
| 06.06.2024 | 17,50 | 17,78 | 17,27 | 17,67 | 0,97% | 442.017,00 |
| 05.06.2024 | 17,25 | 17,64 | 17,00 | 17,50 | 1,39% | 575.984,00 |
| 04.06.2024 | 17,32 | 17,40 | 16,71 | 17,26 | -1,48% | 681.093,00 |
| 03.06.2024 | 17,76 | 17,76 | 17,01 | 17,52 | 0,52% | 630.016,00 |
| 31.05.2024 | 17,32 | 17,69 | 17,18 | 17,43 | 1,04% | 709.006,00 |
| 30.05.2024 | 17,52 | 17,68 | 17,03 | 17,25 | -0,69% | 486.524,00 |
| 29.05.2024 | 17,16 | 17,40 | 16,91 | 17,37 | 0,46% | 364.389,00 |
| 28.05.2024 | 17,57 | 17,70 | 17,19 | 17,29 | -1,37% | 794.195,00 |