3,118$
-0,05%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,35 | 3,36 | 3,10 | 3,12 | -6,87% | 2.376.836,00 |
| 05.11.2025 | 3,49 | 3,59 | 3,35 | 3,35 | -4,01% | 2.549.841,00 |
| 04.11.2025 | 3,38 | 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 | 4,90% | 1.205.096,00 |
| 23.10.2025 | 5,30 | 5,47 | 5,20 | 5,25 | -1,08% | 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 | 2,71% | 1.291.091,00 |
| 17.10.2025 | 4,58 | 4,97 | 4,58 | 4,81 | 4,78% | - |
| 16.10.2025 | 4,47 | 4,67 | 4,47 | 4,59 | 4,32% | 1.964.963,00 |
| 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 |
| 24.09.2025 | 5,29 | 5,53 | 5,26 | 5,28 | 0,00% | 1.519.725,00 |
| 23.09.2025 | 5,49 | 5,62 | 5,25 | 5,28 | -2,22% | 2.506.017,00 |
| 22.09.2025 | 5,23 | 5,49 | 5,17 | 5,40 | 3,05% | 3.363.799,00 |
| 19.09.2025 | 5,54 | 5,63 | 5,11 | 5,24 | -5,59% | 16.382.126,00 |
| 18.09.2025 | 5,38 | 5,69 | 5,26 | 5,55 | 2,97% | 2.457.350,00 |
| 17.09.2025 | 4,98 | 5,64 | 4,90 | 5,39 | 8,67% | 3.477.193,00 |
| 16.09.2025 | 5,24 | 5,24 | 4,94 | 4,96 | -4,62% | 2.098.513,00 |
| 15.09.2025 | 5,28 | 5,34 | 5,15 | 5,20 | -2,62% | 2.416.669,00 |
| 12.09.2025 | 5,50 | 5,50 | 5,25 | 5,34 | -2,38% | 1.468.311,00 |
| 11.09.2025 | 5,57 | 5,57 | 5,24 | 5,47 | -0,18% | 1.911.057,00 |
| 10.09.2025 | 5,59 | 5,62 | 5,40 | 5,48 | -0,90% | 2.003.233,00 |
| 09.09.2025 | 5,42 | 5,54 | 5,20 | 5,53 | 2,79% | 1.985.468,00 |
| 08.09.2025 | 5,54 | 5,65 | 5,10 | 5,38 | -4,27% | 3.299.818,00 |
| 05.09.2025 | 5,45 | 5,66 | 5,24 | 5,62 | 4,07% | 1.564.973,00 |
| 04.09.2025 | 5,56 | 5,56 | 5,25 | 5,40 | -1,46% | 1.425.728,00 |
| 03.09.2025 | 5,24 | 5,59 | 5,18 | 5,48 | 2,81% | 2.193.180,00 |
| 02.09.2025 | 4,76 | 5,38 | 4,76 | 5,33 | 8,78% | 2.973.757,00 |
| 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 | 5,13 | 5,17 | 4,91 | 5,01 | -2,34% | 1.636.885,00 |
| 25.08.2025 | 5,00 | 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 | 5,26 | 5,35 | 5,08 | 5,08 | -4,87% | 1.155.524,00 |
| 20.08.2025 | 5,31 | 5,52 | 5,21 | 5,34 | -0,37% | 1.102.955,00 |
| 19.08.2025 | 5,49 | 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 | 5,14 | 5,44 | 4,96 | 5,40 | 1,31% | 2.572.228,00 |
| 13.08.2025 | 5,57 | 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 | 6,58 | 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 | 6,86 | 6,89 | 6,07 | 6,51 | -5,65% | 2.646.754,00 |
| 04.08.2025 | 6,52 | 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 | 7,05 | 7,24 | 6,84 | 6,93 | -2,53% | 1.380.215,00 |
| 30.07.2025 | 7,39 | 7,44 | 7,09 | 7,11 | -4,56% | 838.496,00 |
| 29.07.2025 | 7,81 | 7,87 | 7,44 | 7,45 | -5,34% | 817.541,00 |
| 28.07.2025 | 7,79 | 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 | 8,10 | 8,18 | 7,94 | 7,94 | -3,64% | 544.379,00 |
| 23.07.2025 | 8,31 | 8,40 | 8,12 | 8,24 | 1,73% | 1.014.500,00 |
| 22.07.2025 | 7,88 | 8,33 | 7,81 | 8,10 | 4,65% | 798.682,00 |
| 21.07.2025 | 7,84 | 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 | 7,92 | 8,23 | 7,91 | 7,99 | 0,76% | 841.681,00 |
| 16.07.2025 | 7,80 | 7,99 | 7,62 | 7,93 | 2,06% | 652.071,00 |
| 15.07.2025 | 8,03 | 8,26 | 7,75 | 7,77 | -2,51% | 707.425,00 |
| 14.07.2025 | 8,07 | 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 | 8,64 | 8,73 | 8,22 | 8,28 | -4,06% | 859.090,00 |
| 09.07.2025 | 9,08 | 9,08 | 8,40 | 8,63 | -4,00% | 1.434.899,00 |
| 08.07.2025 | 8,70 | 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 | 9,45 | 9,52 | 9,19 | 9,29 | -1,38% | 1.272.358,00 |
| 01.07.2025 | 8,93 | 9,55 | 8,62 | 9,42 | 3,52% | 1.834.754,00 |
| 30.06.2025 | 8,77 | 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 | 7,48 | 8,05 | 7,38 | 7,86 | 5,08% | 947.753,00 |
| 24.06.2025 | 7,41 | 7,49 | 7,22 | 7,48 | 2,75% | 1.489.264,00 |
| 23.06.2025 | 7,23 | 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 | 7,78 | 7,91 | 7,48 | 7,54 | -4,80% | 1.481.024,00 |