3,150€
5,00%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,97 | 3,13 | 2,84 | 3,13 | -4,28% | - |
| 29.04.2026 | 3,28 | 3,28 | 3,27 | 3,27 | 11,60% | - |
| 28.04.2026 | 2,92 | 2,93 | 2,92 | 2,93 | 4,27% | - |
| 27.04.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -4,42% | - |
| 24.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 5,00 |
| 23.04.2026 | 2,94 | 2,98 | 2,93 | 2,98 | 1,02% | - |
| 22.04.2026 | 2,84 | 3,01 | 2,83 | 2,95 | 3,87% | - |
| 21.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -12,35% | 50,00 |
| 20.04.2026 | 2,86 | 3,24 | 2,86 | 3,24 | 17,82% | 1.747,00 |
| 17.04.2026 | 2,84 | 2,84 | 2,73 | 2,75 | 1,85% | - |
| 16.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 3.710,00 |
| 15.04.2026 | 2,67 | 2,77 | 2,67 | 2,71 | 5,86% | - |
| 14.04.2026 | 2,60 | 2,62 | 2,55 | 2,56 | 3,64% | - |
| 13.04.2026 | 2,39 | 2,51 | 2,37 | 2,47 | 9,78% | - |
| 10.04.2026 | 2,25 | 2,29 | 2,24 | 2,25 | 4,17% | - |
| 09.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 300,00 |
| 08.04.2026 | 2,30 | 2,32 | 2,17 | 2,17 | -1,36% | - |
| 07.04.2026 | 2,36 | 2,36 | 2,20 | 2,20 | 3,77% | 5.140,00 |
| 02.04.2026 | 2,12 | 2,13 | 2,12 | 2,12 | -1,85% | - |
| 01.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 13,68% | 500,00 |
| 31.03.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 1,60% | - |
| 30.03.2026 | 1,82 | 1,91 | 1,81 | 1,87 | 3,60% | - |
| 27.03.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 1,69% | - |
| 26.03.2026 | 1,78 | 1,79 | 1,76 | 1,78 | -2,20% | - |
| 25.03.2026 | 1,75 | 1,83 | 1,74 | 1,82 | 1,97% | - |
| 24.03.2026 | 1,77 | 1,79 | 1,71 | 1,78 | 2,30% | - |
| 23.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,06% | 435,00 |
| 20.03.2026 | 1,80 | 1,81 | 1,79 | 1,80 | -9,34% | - |
| 19.03.2026 | 1,99 | 2,00 | 1,98 | 1,98 | 1,02% | - |
| 18.03.2026 | 2,00 | 2,04 | 1,95 | 1,96 | -6,22% | - |
| 17.03.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,97% | - |
| 16.03.2026 | 2,09 | 2,09 | 2,06 | 2,07 | 0,00% | - |
| 13.03.2026 | 2,06 | 2,07 | 2,04 | 2,07 | 0,00% | - |
| 12.03.2026 | 2,07 | 2,09 | 2,07 | 2,07 | 0,00% | - |
| 11.03.2026 | 2,09 | 2,15 | 2,03 | 2,07 | -2,82% | - |
| 10.03.2026 | 2,02 | 2,15 | 1,99 | 2,13 | 5,45% | - |
| 09.03.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 2,02% | - |
| 06.03.2026 | 2,05 | 2,08 | 1,97 | 1,98 | -3,88% | - |
| 05.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | 2.100,00 |
| 04.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 7,14% | 97,00 |
| 03.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,16% | 4.000,00 |
| 02.03.2026 | 2,04 | 2,05 | 2,03 | 2,05 | 0,25% | - |
| 27.02.2026 | 2,03 | 2,05 | 2,03 | 2,04 | -0,49% | - |
| 26.02.2026 | 2,19 | 2,23 | 1,99 | 2,05 | -10,87% | - |
| 25.02.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 4,07% | 15.867,00 |
| 24.02.2026 | 2,21 | 2,22 | 2,13 | 2,21 | -0,45% | - |
| 23.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 9,90% | 5.908,00 |
| 20.02.2026 | 1,95 | 2,08 | 1,88 | 2,02 | -2,88% | 26.472,00 |
| 19.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | 2.600,00 |
| 18.02.2026 | 1,98 | 2,08 | 1,94 | 2,05 | 9,63% | - |
| 17.02.2026 | 1,89 | 1,90 | 1,87 | 1,87 | -1,06% | - |
| 16.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 13.02.2026 | 1,92 | 1,96 | 1,87 | 1,90 | -6,86% | - |
| 12.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 4.000,00 |
| 11.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,48% | 1.000,00 |
| 10.02.2026 | 2,01 | 2,11 | 1,98 | 2,03 | 3,57% | - |
| 09.02.2026 | 2,02 | 2,02 | 1,87 | 1,96 | 4,81% | - |
| 06.02.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -4,10% | - |
| 05.02.2026 | 1,97 | 1,97 | 1,95 | 1,95 | 0,52% | - |
| 04.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,78% | 1,00 |
| 03.02.2026 | 1,92 | 2,07 | 1,91 | 1,93 | -2,53% | - |
| 02.02.2026 | 1,85 | 1,98 | 1,85 | 1,98 | 13,51% | - |
| 30.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -2,25% | - |
| 29.01.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 3,49% | - |
| 28.01.2026 | 1,77 | 1,77 | 1,72 | 1,72 | 2,99% | - |
| 27.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -6,18% | 750,00 |
| 26.01.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -2,47% | - |
| 23.01.2026 | 1,80 | 1,83 | 1,79 | 1,83 | -3,44% | - |
| 22.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,82% | 300,00 |
| 21.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,28% | - |
| 20.01.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -9,72% | 8.896,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,16 | 2,16 | 0,00% | 2.807,00 |
| 16.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,14% | 4.660,00 |
| 15.01.2026 | 2,22 | 2,23 | 2,19 | 2,23 | 3,72% | - |
| 13.01.2026 | 2,30 | 2,40 | 2,15 | 2,15 | 2,87% | - |
| 12.01.2026 | 2,10 | 2,10 | 2,09 | 2,09 | 2,45% | - |
| 09.01.2026 | 2,08 | 2,08 | 2,04 | 2,04 | 2,00% | 287,00 |
| 08.01.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 9,89% | 349,00 |
| 07.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | 33,00 |
| 06.01.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 1,73% | 401,00 |
| 05.01.2026 | 2,06 | 2,06 | 1,71 | 1,73 | -19,16% | 524,00 |
| 02.01.2026 | 2,56 | 2,56 | 2,14 | 2,14 | -10,83% | 33.088,00 |
| 30.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,90% | 600,00 |
| 29.12.2025 | 2,36 | 2,36 | 2,27 | 2,31 | 3,59% | - |
| 23.12.2025 | 2,29 | 2,30 | 2,21 | 2,23 | -8,98% | - |
| 22.12.2025 | 2,41 | 2,50 | 2,37 | 2,45 | -2,00% | - |
| 19.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,66% | 1.517,00 |
| 18.12.2025 | 2,64 | 2,65 | 2,64 | 2,65 | -0,38% | - |
| 17.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 20,00 |
| 16.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 811,00 |
| 15.12.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 2,38% | - |
| 12.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,86% | - |
| 11.12.2025 | 2,36 | 2,51 | 2,34 | 2,45 | 10,36% | - |
| 10.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | 95,00 |
| 09.12.2025 | 2,17 | 2,18 | 2,17 | 2,18 | -1,36% | - |
| 08.12.2025 | 2,23 | 2,26 | 2,19 | 2,21 | 0,91% | - |
| 05.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 04.12.2025 | 2,23 | 2,29 | 2,11 | 2,17 | -5,24% | - |
| 03.12.2025 | 2,30 | 2,35 | 2,25 | 2,29 | -0,87% | - |
| 02.12.2025 | 2,29 | 2,43 | 2,29 | 2,31 | -1,28% | - |