Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 18,50 | 18,50 | 18,20 | 18,20 | -2,67% | 10,00 |
| 15.05.2024 | 18,00 | 18,70 | 18,00 | 18,70 | 1,08% | - |
| 14.05.2024 | 17,30 | 18,50 | 17,30 | 18,50 | 5,71% | - |
| 13.05.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 2,94% | - |
| 10.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 09.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 08.05.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -2,27% | - |
| 07.05.2024 | 17,80 | 17,80 | 17,60 | 17,60 | 1,73% | - |
| 06.05.2024 | 16,90 | 17,30 | 16,90 | 17,30 | -24,12% | - |
| 03.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 02.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | - |
| 30.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.04.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 4,42% | - |
| 26.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 25.04.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 24.04.2024 | 23,80 | 23,80 | 23,20 | 23,20 | 1,75% | - |
| 23.04.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 22.04.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 0,88% | - |
| 19.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 16.04.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -3,36% | - |
| 15.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 12.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 11.04.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 10.04.2024 | 24,20 | 24,20 | 23,40 | 23,40 | -4,88% | - |
| 09.04.2024 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 08.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 04.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 03.04.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 02.04.2024 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 28.03.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 3,23% | - |
| 27.03.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 5,98% | - |
| 26.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.03.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 21.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 20.03.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 100,00 |
| 19.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 15.03.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | - |
| 14.03.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 13.03.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 12.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.03.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -4,20% | - |
| 08.03.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 4,39% | - |
| 07.03.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 06.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 04.03.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 01.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 29.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 28.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 27.02.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 26.02.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 1,87% | - |
| 23.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 22.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 21.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 20.02.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | 150,00 |
| 19.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 16.02.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -3,00% | - |
| 15.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 14.02.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | - |
| 13.02.2024 | 19,80 | 19,80 | 19,60 | 19,60 | 0,51% | - |
| 12.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 09.02.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 3,31% | - |
| 08.02.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | - |
| 07.02.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 0,55% | - |
| 06.02.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 2,25% | - |
| 05.02.2024 | 18,20 | 18,20 | 17,80 | 17,80 | -2,20% | - |
| 02.02.2024 | 18,50 | 18,50 | 18,20 | 18,20 | 0,55% | - |
| 01.02.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 31.01.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,16% | - |
| 30.01.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 1,65% | - |
| 29.01.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -2,67% | - |
| 26.01.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | - |
| 25.01.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | - |
| 24.01.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,10% | - |
| 23.01.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 2,26% | - |
| 22.01.2024 | 17,10 | 17,70 | 17,10 | 17,70 | 4,73% | - |
| 19.01.2024 | 17,20 | 17,20 | 16,90 | 16,90 | -0,59% | - |
| 18.01.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
| 17.01.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -2,89% | - |
| 16.01.2024 | 17,70 | 17,70 | 17,30 | 17,30 | -2,26% | - |
| 15.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 12.01.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -2,22% | - |
| 11.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 10.01.2024 | 17,60 | 17,60 | 17,40 | 17,40 | 0,00% | - |
| 09.01.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | - |
| 08.01.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | - |
| 05.01.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 1,73% | - |
| 04.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 03.01.2024 | 17,50 | 17,50 | 17,10 | 17,10 | -1,72% | - |
| 02.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 29.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 28.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 27.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 22.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 21.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |