7,991$
5,00%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 7,87 | 8,41 | 7,52 | 8,13 | -0,37% | 2.078.899,00 |
| 04.04.2025 | 8,20 | 8,42 | 7,71 | 8,16 | -5,01% | 2.005.842,00 |
| 03.04.2025 | 8,80 | 9,00 | 8,34 | 8,59 | -6,22% | 1.250.328,00 |
| 02.04.2025 | 9,01 | 9,22 | 8,88 | 9,16 | 1,33% | 901.099,00 |
| 01.04.2025 | 9,03 | 9,40 | 8,93 | 9,04 | 0,11% | 1.257.191,00 |
| 31.03.2025 | 8,39 | 9,04 | 8,37 | 9,03 | 5,24% | 1.526.407,00 |
| 28.03.2025 | 8,51 | 8,87 | 8,40 | 8,58 | 0,94% | 1.423.134,00 |
| 27.03.2025 | 8,65 | 8,84 | 8,47 | 8,50 | -3,30% | 931.539,00 |
| 26.03.2025 | 8,80 | 9,08 | 8,78 | 8,79 | -0,23% | 828.019,00 |
| 25.03.2025 | 9,36 | 9,43 | 8,81 | 8,81 | -4,96% | 1.056.220,00 |
| 24.03.2025 | 9,08 | 9,42 | 8,98 | 9,27 | 3,00% | 1.160.285,00 |
| 21.03.2025 | 9,37 | 9,37 | 8,94 | 9,00 | -5,66% | 3.552.221,00 |
| 20.03.2025 | 9,95 | 10,06 | 9,49 | 9,54 | -5,45% | 890.173,00 |
| 19.03.2025 | 9,72 | 10,17 | 9,70 | 10,09 | 2,96% | 918.618,00 |
| 18.03.2025 | 9,85 | 10,09 | 9,71 | 9,80 | -0,71% | 1.156.516,00 |
| 17.03.2025 | 9,44 | 9,91 | 9,39 | 9,87 | 5,11% | 1.078.637,00 |
| 14.03.2025 | 9,48 | 9,58 | 9,35 | 9,39 | 1,51% | 1.080.684,00 |
| 13.03.2025 | 9,47 | 9,58 | 9,21 | 9,25 | -1,80% | 1.089.712,00 |
| 12.03.2025 | 9,64 | 9,66 | 9,16 | 9,42 | -1,26% | 1.129.395,00 |
| 11.03.2025 | 9,59 | 9,74 | 9,46 | 9,54 | -1,24% | 1.401.984,00 |
| 10.03.2025 | 9,79 | 9,89 | 9,56 | 9,66 | -3,40% | 1.600.025,00 |
| 07.03.2025 | 9,92 | 10,43 | 9,80 | 10,00 | 0,30% | 1.437.028,00 |
| 06.03.2025 | 9,80 | 10,17 | 9,50 | 9,97 | 2,36% | 1.508.122,00 |
| 05.03.2025 | 9,98 | 10,14 | 9,52 | 9,74 | 0,31% | 1.800.787,00 |
| 04.03.2025 | 9,20 | 10,06 | 9,08 | 9,71 | 4,18% | 4.173.586,00 |
| 03.03.2025 | 9,43 | 9,74 | 8,83 | 9,32 | -2,71% | 3.285.016,00 |
| 28.02.2025 | 7,74 | 9,83 | 7,57 | 9,58 | 39,04% | 12.108.619,00 |
| 27.02.2025 | 6,84 | 6,99 | 6,75 | 6,89 | 0,73% | 1.767.319,00 |
| 26.02.2025 | 7,10 | 7,31 | 6,83 | 6,84 | -2,98% | 1.711.831,00 |
| 25.02.2025 | 6,60 | 7,10 | 6,54 | 7,05 | 10,33% | 3.217.713,00 |
| 24.02.2025 | 6,30 | 6,63 | 6,17 | 6,39 | 2,73% | 2.761.984,00 |
| 21.02.2025 | 6,45 | 6,52 | 6,07 | 6,22 | -2,81% | 2.242.893,00 |
| 20.02.2025 | 6,79 | 6,86 | 6,30 | 6,40 | -6,43% | 2.500.146,00 |
| 19.02.2025 | 7,01 | 7,02 | 6,70 | 6,84 | -2,43% | 2.171.628,00 |
| 18.02.2025 | 7,47 | 7,53 | 6,98 | 7,01 | -6,13% | 2.970.355,00 |
| 17.02.2025 | 7,46 | 7,47 | 7,46 | 7,47 | 0,24% | - |
| 14.02.2025 | 7,71 | 7,81 | 7,42 | 7,45 | -3,75% | 1.560.112,00 |
| 13.02.2025 | 8,20 | 8,33 | 7,64 | 7,74 | -5,49% | 1.915.215,00 |
| 12.02.2025 | 8,27 | 8,35 | 8,08 | 8,19 | -2,73% | 974.225,00 |
| 11.02.2025 | 8,32 | 8,56 | 8,28 | 8,42 | -0,47% | 1.229.219,00 |
| 10.02.2025 | 8,71 | 8,75 | 8,39 | 8,46 | -2,20% | 1.070.905,00 |
| 07.02.2025 | 8,61 | 8,78 | 8,43 | 8,65 | 0,00% | 1.279.938,00 |
| 06.02.2025 | 8,97 | 9,07 | 8,57 | 8,65 | -2,81% | 1.707.020,00 |
| 05.02.2025 | 9,25 | 9,25 | 8,75 | 8,90 | -2,63% | 2.476.932,00 |
| 04.02.2025 | 9,26 | 9,32 | 8,76 | 9,14 | -0,98% | 3.193.918,00 |
| 03.02.2025 | 12,80 | 13,00 | 8,76 | 9,23 | -35,18% | 6.115.528,00 |
| 31.01.2025 | 14,57 | 14,74 | 14,10 | 14,24 | -2,47% | 428.246,00 |
| 30.01.2025 | 15,13 | 15,13 | 14,38 | 14,60 | -2,14% | 307.394,00 |
| 29.01.2025 | 15,08 | 15,16 | 14,78 | 14,92 | -0,40% | 319.417,00 |
| 28.01.2025 | 15,18 | 15,18 | 14,92 | 14,98 | -0,60% | 369.566,00 |
| 27.01.2025 | 14,93 | 15,54 | 14,93 | 15,07 | 0,87% | 585.722,00 |
| 24.01.2025 | 14,70 | 15,18 | 14,65 | 14,94 | 0,74% | 315.763,00 |
| 23.01.2025 | 14,86 | 15,10 | 14,76 | 14,83 | -0,13% | 475.816,00 |
| 22.01.2025 | 14,85 | 15,02 | 14,65 | 14,85 | -0,47% | 368.997,00 |
| 21.01.2025 | 14,74 | 15,00 | 14,59 | 14,92 | 2,33% | 382.226,00 |
| 17.01.2025 | 14,75 | 14,75 | 14,34 | 14,58 | 0,28% | 335.621,00 |
| 16.01.2025 | 14,89 | 14,89 | 14,51 | 14,54 | -2,87% | 314.003,00 |
| 15.01.2025 | 15,37 | 15,53 | 14,81 | 14,97 | 1,56% | 390.343,00 |