10,750€
-10,04%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,05 | 11,05 | 10,45 | 10,75 | -10,04% | - |
| 04.11.2024 | 12,25 | 12,50 | 10,80 | 11,95 | -0,83% | - |
| 01.11.2024 | 11,65 | 12,35 | 11,65 | 12,05 | 1,69% | - |
| 31.10.2024 | 12,20 | 12,20 | 11,85 | 11,85 | -2,47% | - |
| 30.10.2024 | 11,85 | 12,25 | 11,65 | 12,15 | 0,83% | - |
| 29.10.2024 | 12,35 | 12,35 | 11,95 | 12,05 | -3,21% | - |
| 28.10.2024 | 12,45 | 12,75 | 12,35 | 12,45 | -1,58% | - |
| 25.10.2024 | 12,65 | 12,90 | 12,55 | 12,65 | 0,80% | - |
| 24.10.2024 | 12,20 | 12,65 | 12,20 | 12,55 | 1,62% | - |
| 23.10.2024 | 12,45 | 12,60 | 12,15 | 12,35 | 0,00% | - |
| 22.10.2024 | 12,70 | 12,75 | 12,25 | 12,35 | -3,89% | - |
| 21.10.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 0,78% | - |
| 18.10.2024 | 12,95 | 13,05 | 12,75 | 12,75 | 0,00% | - |
| 17.10.2024 | 12,90 | 13,00 | 12,65 | 12,75 | -3,04% | - |
| 16.10.2024 | 12,85 | 13,25 | 12,80 | 13,15 | 3,95% | - |
| 15.10.2024 | 12,50 | 12,85 | 12,45 | 12,65 | 1,61% | - |
| 14.10.2024 | 12,40 | 12,55 | 12,15 | 12,45 | 0,00% | - |
| 11.10.2024 | 12,30 | 12,55 | 12,20 | 12,45 | 0,81% | - |
| 10.10.2024 | 12,35 | 12,45 | 12,05 | 12,35 | -0,80% | - |
| 09.10.2024 | 12,40 | 12,65 | 12,35 | 12,45 | 0,00% | - |
| 08.10.2024 | 12,30 | 12,55 | 12,00 | 12,45 | -1,58% | - |
| 07.10.2024 | 13,40 | 13,45 | 12,65 | 12,65 | -5,24% | - |
| 04.10.2024 | 13,20 | 13,60 | 13,20 | 13,35 | 0,75% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,05 | 13,25 | 0,00% | - |
| 02.10.2024 | 13,10 | 13,35 | 13,05 | 13,25 | -0,75% | - |
| 01.10.2024 | 14,10 | 14,20 | 13,35 | 13,35 | -6,32% | - |
| 30.09.2024 | 14,50 | 14,70 | 14,25 | 14,25 | -2,06% | - |
| 27.09.2024 | 14,10 | 14,60 | 14,05 | 14,55 | 6,59% | - |
| 26.09.2024 | 13,10 | 13,80 | 13,05 | 13,65 | 5,41% | - |
| 25.09.2024 | 12,90 | 13,15 | 12,80 | 12,95 | -3,72% | - |
| 24.09.2024 | 13,60 | 13,80 | 13,15 | 13,45 | -0,74% | - |
| 23.09.2024 | 14,20 | 14,55 | 13,55 | 13,55 | -5,57% | - |
| 20.09.2024 | 14,35 | 14,45 | 14,05 | 14,35 | -0,35% | - |
| 19.09.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | 657,00 |
| 18.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 118,00 |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 100,00 |
| 16.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | 100,00 |
| 13.09.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | - |
| 12.09.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 11.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 09.09.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -3,94% | - |
| 06.09.2024 | 14,10 | 14,30 | 13,95 | 13,95 | -0,71% | - |
| 05.09.2024 | 14,40 | 14,45 | 13,95 | 14,05 | 2,18% | - |
| 04.09.2024 | 13,85 | 14,05 | 13,65 | 13,75 | -2,83% | - |
| 03.09.2024 | 14,05 | 14,15 | 13,80 | 14,15 | 1,07% | - |
| 02.09.2024 | 14,00 | 14,05 | 14,00 | 14,00 | -3,45% | - |
| 30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 100,00 |
| 29.08.2024 | 14,30 | 14,60 | 14,30 | 14,45 | 0,70% | - |
| 28.08.2024 | 14,10 | 14,55 | 13,95 | 14,35 | 2,87% | - |
| 27.08.2024 | 14,45 | 14,60 | 13,95 | 13,95 | -4,12% | - |
| 26.08.2024 | 14,60 | 14,95 | 14,55 | 14,55 | -0,68% | - |
| 23.08.2024 | 14,10 | 14,75 | 14,10 | 14,65 | 3,53% | - |
| 22.08.2024 | 14,25 | 14,40 | 14,10 | 14,15 | 0,71% | - |
| 21.08.2024 | 14,10 | 14,25 | 13,95 | 14,05 | -1,06% | - |
| 20.08.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -3,07% | 200,00 |
| 19.08.2024 | 14,40 | 14,65 | 14,30 | 14,65 | -0,34% | - |
| 16.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,16% | 100,00 |
| 15.08.2024 | 14,15 | 14,65 | 14,10 | 14,25 | -2,06% | - |
| 14.08.2024 | 14,55 | 14,75 | 14,35 | 14,55 | 0,69% | - |
| 13.08.2024 | 13,80 | 14,45 | 13,75 | 14,45 | 4,71% | - |
| 12.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,78% | 4,00 |
| 09.08.2024 | 14,00 | 14,20 | 13,80 | 14,05 | 2,18% | - |
| 08.08.2024 | 13,55 | 13,85 | 13,50 | 13,75 | -3,17% | - |
| 07.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | 118,00 |
| 06.08.2024 | 13,65 | 14,10 | 13,15 | 13,95 | -0,36% | - |
| 05.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -7,28% | 92,00 |
| 02.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 01.08.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 6,38% | - |
| 31.07.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | - |
| 30.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 29.07.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 1,79% | - |
| 26.07.2024 | 14,50 | 14,65 | 13,55 | 13,95 | -8,52% | - |
| 25.07.2024 | 14,95 | 15,60 | 14,90 | 15,25 | 0,00% | - |
| 24.07.2024 | 15,15 | 15,65 | 14,95 | 15,25 | -1,93% | - |
| 23.07.2024 | 14,05 | 15,65 | 13,95 | 15,55 | 12,27% | - |
| 22.07.2024 | 13,60 | 13,95 | 13,60 | 13,85 | 4,53% | - |
| 19.07.2024 | 13,40 | 13,95 | 13,15 | 13,25 | -1,49% | - |
| 18.07.2024 | 13,60 | 13,85 | 13,25 | 13,45 | -0,74% | - |
| 17.07.2024 | 13,20 | 13,75 | 13,00 | 13,55 | 4,63% | - |
| 16.07.2024 | 12,70 | 13,15 | 12,65 | 12,95 | 1,17% | - |
| 15.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 100,00 |
| 12.07.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 3,21% | - |
| 11.07.2024 | 12,15 | 12,65 | 12,05 | 12,45 | 3,32% | - |
| 10.07.2024 | 11,95 | 12,15 | 11,80 | 12,05 | 3,88% | - |
| 09.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 100,00 |
| 08.07.2024 | 11,65 | 11,95 | 11,55 | 11,75 | 0,00% | - |
| 05.07.2024 | 12,10 | 12,10 | 11,65 | 11,75 | -3,69% | - |
| 04.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 10,00 |
| 03.07.2024 | 12,35 | 12,35 | 12,05 | 12,15 | 0,00% | - |
| 02.07.2024 | 12,15 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 01.07.2024 | 12,60 | 12,65 | 12,05 | 12,05 | -4,74% | - |
| 28.06.2024 | 12,85 | 13,00 | 12,55 | 12,65 | -3,07% | - |
| 27.06.2024 | 13,60 | 13,65 | 12,85 | 13,05 | -6,45% | - |
| 26.06.2024 | 14,40 | 14,65 | 13,95 | 13,95 | 1,09% | - |
| 25.06.2024 | 15,00 | 15,00 | 13,80 | 13,80 | -8,91% | 1.731,00 |
| 24.06.2024 | 15,85 | 16,10 | 15,05 | 15,15 | -3,81% | - |
| 21.06.2024 | 15,80 | 16,20 | 15,70 | 15,75 | -0,32% | - |
| 20.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 91,00 |
| 19.06.2024 | 15,90 | 15,90 | 15,85 | 15,85 | 0,63% | - |