3,686$
6,17%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,51 | 3,74 | 3,33 | 3,69 | 6,17% | - |
| 29.04.2026 | 3,82 | 3,90 | 3,45 | 3,47 | -8,89% | - |
| 28.04.2026 | 3,43 | 3,81 | 3,40 | 3,81 | 12,05% | - |
| 27.04.2026 | 3,29 | 3,45 | 3,25 | 3,40 | 4,00% | - |
| 24.04.2026 | 3,40 | 3,40 | 3,21 | 3,27 | -2,47% | - |
| 23.04.2026 | 3,50 | 3,50 | 3,31 | 3,35 | -2,67% | - |
| 22.04.2026 | 3,40 | 3,52 | 3,33 | 3,44 | 3,37% | - |
| 21.04.2026 | 3,53 | 3,70 | 3,33 | 3,33 | -5,51% | - |
| 20.04.2026 | 3,40 | 3,90 | 3,40 | 3,53 | 3,65% | - |
| 17.04.2026 | 3,39 | 3,40 | 3,37 | 3,40 | 1,64% | - |
| 16.04.2026 | 3,18 | 3,37 | 3,14 | 3,35 | 6,20% | - |
| 15.04.2026 | 3,16 | 3,25 | 3,15 | 3,15 | 0,57% | - |
| 14.04.2026 | 3,06 | 3,18 | 3,01 | 3,13 | 2,63% | - |
| 13.04.2026 | 2,84 | 3,09 | 2,84 | 3,05 | 15,65% | - |
| 10.04.2026 | 2,65 | 2,68 | 2,64 | 2,64 | 0,24% | - |
| 09.04.2026 | 2,56 | 2,66 | 2,56 | 2,63 | 2,38% | - |
| 08.04.2026 | 2,68 | 2,68 | 2,53 | 2,57 | 0,92% | - |
| 07.04.2026 | 2,73 | 2,73 | 2,52 | 2,55 | -3,06% | - |
| 02.04.2026 | 2,45 | 2,63 | 2,40 | 2,63 | 5,81% | - |
| 01.04.2026 | 2,29 | 2,56 | 2,29 | 2,49 | 9,84% | - |
| 31.03.2026 | 2,18 | 2,38 | 2,18 | 2,26 | 4,77% | - |
| 30.03.2026 | 2,11 | 2,19 | 2,07 | 2,16 | 3,32% | - |
| 27.03.2026 | 2,08 | 2,18 | 2,08 | 2,09 | 0,05% | - |
| 26.03.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 0,53% | - |
| 25.03.2026 | 2,06 | 2,17 | 2,05 | 2,08 | 3,29% | - |
| 24.03.2026 | 2,04 | 2,07 | 1,99 | 2,01 | -1,37% | - |
| 23.03.2026 | 1,98 | 2,06 | 1,93 | 2,04 | 3,52% | - |
| 20.03.2026 | 2,04 | 2,05 | 1,89 | 1,97 | -3,35% | - |
| 19.03.2026 | 2,27 | 2,27 | 2,03 | 2,04 | -10,08% | - |
| 18.03.2026 | 2,30 | 2,33 | 2,24 | 2,27 | -4,19% | - |
| 17.03.2026 | 2,41 | 2,50 | 2,29 | 2,37 | -2,15% | - |
| 16.03.2026 | 2,38 | 2,54 | 2,38 | 2,42 | 2,41% | - |
| 13.03.2026 | 2,38 | 2,38 | 2,32 | 2,36 | 0,57% | - |
| 12.03.2026 | 2,40 | 2,46 | 2,34 | 2,35 | -3,62% | - |
| 11.03.2026 | 2,42 | 2,44 | 2,34 | 2,44 | -1,45% | - |
| 10.03.2026 | 2,32 | 2,51 | 2,32 | 2,47 | 4,91% | - |
| 09.03.2026 | 2,22 | 2,36 | 2,22 | 2,36 | 0,07% | - |
| 06.03.2026 | 2,39 | 2,39 | 2,29 | 2,36 | -1,49% | - |
| 05.03.2026 | 2,39 | 2,43 | 2,29 | 2,39 | 0,47% | - |
| 04.03.2026 | 2,41 | 2,42 | 2,31 | 2,38 | -0,93% | - |
| 03.03.2026 | 2,32 | 2,43 | 2,19 | 2,40 | 2,15% | - |
| 02.03.2026 | 2,39 | 2,39 | 2,30 | 2,35 | -1,04% | - |
| 27.02.2026 | 2,40 | 2,44 | 2,34 | 2,38 | -2,13% | - |
| 26.02.2026 | 2,61 | 2,61 | 2,35 | 2,43 | -6,62% | - |
| 25.02.2026 | 2,65 | 2,68 | 2,54 | 2,60 | -2,62% | - |
| 24.02.2026 | 2,60 | 2,67 | 2,53 | 2,67 | 2,48% | - |
| 23.02.2026 | 2,61 | 2,66 | 2,53 | 2,61 | -0,17% | - |
| 20.02.2026 | 2,33 | 2,65 | 2,30 | 2,61 | 4,91% | - |
| 19.02.2026 | 2,41 | 2,51 | 2,35 | 2,49 | 2,40% | - |
| 18.02.2026 | 2,34 | 2,45 | 2,29 | 2,43 | 2,98% | - |
| 17.02.2026 | 2,24 | 2,36 | 2,17 | 2,36 | 2,40% | - |
| 13.02.2026 | 2,30 | 2,32 | 2,21 | 2,30 | 0,56% | - |
| 12.02.2026 | 2,39 | 2,42 | 2,26 | 2,29 | -4,01% | - |
| 11.02.2026 | 2,38 | 2,44 | 2,27 | 2,39 | 0,07% | - |
| 10.02.2026 | 2,38 | 2,51 | 2,35 | 2,39 | 0,02% | - |
| 09.02.2026 | 2,37 | 2,39 | 2,23 | 2,38 | 3,07% | - |
| 06.02.2026 | 2,22 | 2,31 | 2,20 | 2,31 | 5,03% | - |
| 05.02.2026 | 2,31 | 2,34 | 2,19 | 2,20 | -5,31% | - |
| 04.02.2026 | 2,28 | 2,36 | 2,23 | 2,33 | 2,62% | - |
| 03.02.2026 | 2,31 | 2,44 | 2,27 | 2,27 | -0,24% | - |
| 02.02.2026 | 2,20 | 2,37 | 2,20 | 2,27 | 5,31% | - |
| 30.01.2026 | 2,07 | 2,17 | 2,04 | 2,16 | 3,72% | - |
| 29.01.2026 | 2,11 | 2,11 | 1,99 | 2,08 | -2,11% | - |
| 28.01.2026 | 2,08 | 2,13 | 2,07 | 2,13 | 0,97% | - |
| 27.01.2026 | 2,02 | 2,11 | 1,89 | 2,10 | 3,14% | - |
| 26.01.2026 | 2,12 | 2,19 | 2,04 | 2,04 | 0,30% | - |
| 23.01.2026 | 2,14 | 2,14 | 2,03 | 2,03 | -4,84% | - |
| 22.01.2026 | 2,19 | 2,26 | 2,12 | 2,14 | 0,12% | - |
| 21.01.2026 | 2,29 | 2,29 | 2,12 | 2,14 | -3,29% | - |
| 20.01.2026 | 2,49 | 2,49 | 2,21 | 2,21 | -13,02% | - |
| 19.01.2026 | 2,49 | 2,54 | 2,49 | 2,54 | -0,66% | - |
| 16.01.2026 | 2,59 | 2,59 | 2,56 | 2,56 | 0,52% | - |
| 15.01.2026 | 2,59 | 2,69 | 2,54 | 2,54 | -1,07% | - |
| 14.01.2026 | 2,51 | 2,57 | 2,48 | 2,57 | 3,11% | - |
| 13.01.2026 | 2,76 | 2,76 | 2,44 | 2,49 | -7,40% | - |
| 12.01.2026 | 2,51 | 2,74 | 2,41 | 2,69 | 9,68% | - |
| 09.01.2026 | 2,37 | 2,48 | 2,32 | 2,45 | 3,77% | - |
| 08.01.2026 | 2,19 | 2,41 | 2,15 | 2,36 | 9,65% | - |
| 07.01.2026 | 1,91 | 2,22 | 1,90 | 2,16 | 12,82% | - |
| 06.01.2026 | 2,02 | 2,07 | 1,85 | 1,91 | -2,97% | - |
| 05.01.2026 | 2,44 | 2,44 | 1,93 | 1,97 | -24,78% | - |
| 02.01.2026 | 3,00 | 3,00 | 2,62 | 2,62 | -6,45% | - |
| 31.12.2025 | 2,74 | 2,82 | 2,69 | 2,80 | 2,19% | 1.268.314,00 |
| 30.12.2025 | 2,75 | 2,79 | 2,69 | 2,74 | -0,72% | 1.512.091,00 |
| 29.12.2025 | 2,76 | 2,77 | 2,67 | 2,76 | -0,36% | 1.415.383,00 |
| 26.12.2025 | 2,71 | 2,79 | 2,67 | 2,77 | 2,21% | 899.152,00 |
| 24.12.2025 | 2,66 | 2,72 | 2,61 | 2,71 | 1,88% | 1.141.695,00 |
| 23.12.2025 | 2,65 | 2,70 | 2,60 | 2,66 | -0,75% | 2.797.518,00 |
| 22.12.2025 | 2,84 | 2,95 | 2,67 | 2,68 | -5,63% | 2.746.656,00 |
| 19.12.2025 | 3,15 | 3,21 | 2,82 | 2,84 | -9,84% | 3.455.757,00 |
| 18.12.2025 | 3,16 | 3,28 | 3,13 | 3,15 | 1,29% | 2.090.749,00 |
| 17.12.2025 | 3,09 | 3,22 | 3,06 | 3,11 | 0,32% | 2.323.493,00 |
| 16.12.2025 | 3,00 | 3,11 | 2,95 | 3,10 | 2,99% | 837.805,00 |
| 15.12.2025 | 3,03 | 3,16 | 2,98 | 3,01 | 0,00% | 2.833.894,00 |
| 12.12.2025 | 2,98 | 3,12 | 2,93 | 3,01 | 2,03% | 2.151.699,00 |
| 11.12.2025 | 2,83 | 2,96 | 2,77 | 2,95 | 6,88% | 1.710.003,00 |
| 10.12.2025 | 2,49 | 2,83 | 2,45 | 2,76 | 10,84% | 2.222.855,00 |
| 09.12.2025 | 2,52 | 2,57 | 2,38 | 2,49 | -1,58% | 2.381.823,00 |
| 08.12.2025 | 2,60 | 2,64 | 2,53 | 2,53 | -2,32% | 1.161.738,00 |
| 05.12.2025 | 2,58 | 2,67 | 2,54 | 2,59 | 1,57% | 1.985.992,00 |