9,306$
0,61%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 14,62 | 14,77 | 14,15 | 14,74 | 1,17% | 519.739,00 |
| 13.01.2025 | 13,78 | 14,71 | 13,65 | 14,57 | 4,90% | 875.517,00 |
| 10.01.2025 | 14,25 | 14,25 | 13,53 | 13,89 | -3,61% | 1.086.101,00 |
| 08.01.2025 | 13,72 | 14,77 | 13,50 | 14,41 | 4,12% | 1.193.778,00 |
| 07.01.2025 | 13,47 | 13,94 | 13,37 | 13,84 | 3,59% | 532.626,00 |
| 06.01.2025 | 13,20 | 13,79 | 13,20 | 13,36 | 2,30% | 595.818,00 |
| 03.01.2025 | 12,93 | 13,11 | 12,56 | 13,06 | 1,63% | 372.915,00 |
| 02.01.2025 | 13,09 | 13,36 | 12,71 | 12,85 | -1,68% | 360.621,00 |
| 31.12.2024 | 12,78 | 13,31 | 12,69 | 13,07 | 3,24% | 654.360,00 |
| 30.12.2024 | 12,80 | 12,93 | 12,40 | 12,66 | -2,24% | 482.067,00 |
| 27.12.2024 | 12,86 | 13,05 | 12,35 | 12,95 | -0,15% | 637.020,00 |
| 26.12.2024 | 12,68 | 12,99 | 12,44 | 12,97 | 1,97% | 342.468,00 |
| 24.12.2024 | 12,55 | 12,73 | 12,30 | 12,72 | 1,27% | 195.848,00 |
| 23.12.2024 | 12,44 | 12,90 | 12,31 | 12,56 | 0,32% | 617.846,00 |
| 20.12.2024 | 12,48 | 13,21 | 12,30 | 12,52 | -0,79% | 2.813.481,00 |
| 19.12.2024 | 12,51 | 12,66 | 12,01 | 12,62 | 0,56% | 729.793,00 |
| 18.12.2024 | 13,34 | 13,51 | 12,50 | 12,55 | -5,43% | 570.090,00 |
| 17.12.2024 | 13,38 | 13,61 | 12,84 | 13,27 | -2,64% | 602.965,00 |
| 16.12.2024 | 13,84 | 14,00 | 13,51 | 13,63 | -2,22% | 441.493,00 |
| 13.12.2024 | 14,24 | 14,24 | 13,75 | 13,94 | -2,18% | 305.471,00 |
| 12.12.2024 | 14,40 | 14,59 | 14,01 | 14,25 | -1,38% | 513.198,00 |
| 11.12.2024 | 14,25 | 14,59 | 13,96 | 14,45 | 1,98% | 444.318,00 |
| 10.12.2024 | 14,09 | 14,39 | 13,80 | 14,17 | 0,14% | 364.948,00 |
| 09.12.2024 | 14,00 | 14,46 | 13,87 | 14,15 | 3,82% | 490.220,00 |
| 06.12.2024 | 14,15 | 14,37 | 13,57 | 13,63 | -1,73% | 332.793,00 |
| 05.12.2024 | 14,65 | 14,74 | 13,85 | 13,87 | -5,84% | 493.101,00 |
| 04.12.2024 | 14,18 | 14,88 | 14,18 | 14,73 | 2,72% | 646.382,00 |
| 03.12.2024 | 14,11 | 14,43 | 13,98 | 14,34 | 1,70% | 590.817,00 |
| 02.12.2024 | 13,47 | 14,10 | 13,45 | 14,10 | 4,68% | 629.242,00 |
| 29.11.2024 | 13,40 | 13,56 | 13,30 | 13,47 | 1,20% | 212.569,00 |
| 27.11.2024 | 13,26 | 13,79 | 13,23 | 13,31 | 0,91% | 354.495,00 |
| 26.11.2024 | 13,49 | 13,66 | 12,86 | 13,19 | -3,37% | 478.150,00 |
| 25.11.2024 | 12,51 | 14,04 | 12,49 | 13,65 | 10,53% | 1.029.806,00 |
| 22.11.2024 | 12,26 | 12,63 | 12,05 | 12,35 | 0,98% | 521.025,00 |
| 21.11.2024 | 11,80 | 12,27 | 11,75 | 12,23 | 2,86% | 376.669,00 |
| 20.11.2024 | 12,39 | 12,46 | 11,79 | 11,89 | -4,19% | 562.723,00 |
| 19.11.2024 | 12,11 | 12,49 | 12,08 | 12,41 | 1,22% | 351.894,00 |
| 18.11.2024 | 12,31 | 12,58 | 12,21 | 12,26 | 0,00% | 474.159,00 |
| 15.11.2024 | 12,43 | 12,43 | 12,03 | 12,26 | -0,08% | 446.149,00 |
| 14.11.2024 | 12,26 | 12,33 | 11,98 | 12,27 | -0,08% | 594.566,00 |
| 13.11.2024 | 12,85 | 13,01 | 12,24 | 12,28 | -5,03% | 665.507,00 |
| 12.11.2024 | 13,20 | 13,32 | 12,84 | 12,93 | -3,29% | 558.695,00 |
| 11.11.2024 | 13,03 | 13,56 | 12,94 | 13,37 | 3,64% | 691.405,00 |
| 08.11.2024 | 12,74 | 13,03 | 12,34 | 12,90 | 1,10% | 916.770,00 |
| 07.11.2024 | 13,74 | 13,74 | 12,56 | 12,76 | -6,25% | 999.735,00 |
| 06.11.2024 | 12,58 | 13,64 | 12,39 | 13,61 | 15,34% | 1.395.980,00 |
| 05.11.2024 | 11,82 | 11,89 | 11,42 | 11,80 | -1,67% | 1.273.270,00 |
| 04.11.2024 | 12,74 | 13,14 | 11,75 | 12,00 | -10,18% | 1.958.569,00 |
| 01.11.2024 | 13,08 | 13,45 | 12,95 | 13,36 | 5,11% | 1.713.654,00 |
| 31.10.2024 | 13,14 | 13,27 | 12,69 | 12,71 | -4,08% | 886.341,00 |
| 30.10.2024 | 12,63 | 13,32 | 12,63 | 13,25 | 3,03% | 609.575,00 |
| 29.10.2024 | 13,19 | 13,30 | 12,73 | 12,86 | -3,38% | 668.497,00 |
| 28.10.2024 | 13,50 | 13,81 | 13,28 | 13,31 | -0,75% | 747.350,00 |
| 25.10.2024 | 13,78 | 13,93 | 13,29 | 13,41 | -1,97% | 687.297,00 |
| 24.10.2024 | 13,26 | 13,84 | 13,16 | 13,68 | 3,56% | 719.736,00 |
| 23.10.2024 | 13,40 | 13,55 | 13,06 | 13,21 | -2,08% | 828.906,00 |
| 22.10.2024 | 13,61 | 13,73 | 13,14 | 13,49 | -1,82% | 844.286,00 |
| 21.10.2024 | 14,04 | 14,11 | 13,70 | 13,74 | -1,93% | 740.800,00 |
| 18.10.2024 | 14,09 | 14,14 | 13,80 | 14,01 | -0,36% | 715.847,00 |