Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,91 | 34,05 | 33,91 | 33,99 | 4,73% | - |
| 25.02.2021 | 32,64 | 33,51 | 0,00 | 32,46 | -1,38% | - |
| 24.02.2021 | 32,96 | 35,69 | 32,42 | 32,91 | 29,39% | - |
| 23.02.2021 | 24,45 | 25,79 | 24,04 | 25,44 | 0,20% | - |
| 22.02.2021 | 25,83 | 26,04 | 25,12 | 25,39 | -3,20% | - |
| 19.02.2021 | 26,75 | 27,24 | 25,93 | 26,23 | 0,04% | - |
| 18.02.2021 | 26,42 | 26,70 | 25,61 | 26,22 | -3,87% | - |
| 17.02.2021 | 27,23 | 27,28 | 27,22 | 27,27 | 2,13% | - |
| 16.02.2021 | 27,39 | 27,48 | 25,83 | 26,70 | -2,48% | - |
| 12.02.2021 | 27,15 | 27,80 | 27,09 | 27,38 | 0,22% | - |
| 11.02.2021 | 28,74 | 28,80 | 26,57 | 27,32 | -5,42% | - |
| 10.02.2021 | 29,47 | 29,54 | 28,76 | 28,89 | -2,76% | - |
| 09.02.2021 | 29,85 | 29,93 | 28,71 | 29,71 | -2,99% | - |
| 08.02.2021 | 30,80 | 30,84 | 30,10 | 30,62 | 4,20% | - |
| 05.02.2021 | 29,91 | 30,11 | 28,64 | 29,39 | 0,34% | - |
| 04.02.2021 | 27,96 | 29,77 | 27,96 | 29,29 | 2,54% | - |
| 03.02.2021 | 28,17 | 28,59 | 27,24 | 28,56 | -1,86% | - |
| 02.02.2021 | 29,29 | 29,52 | 28,59 | 29,10 | -1,46% | - |
| 01.02.2021 | 29,67 | 30,10 | 28,87 | 29,53 | 2,02% | - |
| 29.01.2021 | 29,78 | 30,17 | 28,61 | 28,95 | 3,12% | - |
| 28.01.2021 | 27,66 | 28,25 | 0,00 | 28,07 | 4,21% | - |
| 27.01.2021 | 27,04 | 27,25 | 26,35 | 26,94 | 0,20% | - |
| 26.01.2021 | 28,41 | 28,44 | 26,77 | 26,88 | -8,29% | - |
| 25.01.2021 | 29,31 | 29,31 | 29,30 | 29,31 | 6,68% | - |
| 22.01.2021 | 26,30 | 27,51 | 26,24 | 27,48 | 5,84% | - |
| 21.01.2021 | 25,96 | 25,97 | 25,96 | 25,96 | -4,49% | - |
| 20.01.2021 | 27,83 | 27,86 | 27,06 | 27,18 | -0,57% | - |
| 19.01.2021 | 26,97 | 27,96 | 26,64 | 27,34 | -1,03% | - |
| 15.01.2021 | 27,99 | 28,01 | 0,00 | 27,62 | 2,05% | - |
| 14.01.2021 | 27,86 | 27,99 | 27,01 | 27,07 | -3,79% | - |
| 13.01.2021 | 30,06 | 30,09 | 27,84 | 28,13 | -9,59% | - |
| 12.01.2021 | 30,70 | 31,20 | 30,25 | 31,12 | 2,28% | - |
| 11.01.2021 | 30,93 | 31,17 | 30,22 | 30,42 | -0,54% | - |
| 08.01.2021 | 30,97 | 31,92 | 30,39 | 30,59 | -1,20% | - |
| 07.01.2021 | 29,95 | 30,99 | 29,87 | 30,96 | 4,24% | - |
| 06.01.2021 | 29,89 | 30,17 | 29,27 | 29,70 | 2,66% | - |
| 05.01.2021 | 28,16 | 29,06 | 28,10 | 28,93 | 1,47% | - |
| 04.01.2021 | 27,79 | 28,77 | 27,37 | 28,51 | 5,42% | - |
| 31.12.2020 | 27,40 | 27,40 | 26,77 | 27,04 | -2,61% | - |
| 30.12.2020 | 27,69 | 28,28 | 27,21 | 27,77 | -1,33% | - |
| 29.12.2020 | 27,80 | 28,57 | 27,73 | 28,14 | -4,72% | - |
| 28.12.2020 | 29,08 | 29,55 | 28,43 | 29,54 | -0,84% | - |
| 24.12.2020 | 30,58 | 30,84 | 28,40 | 29,79 | -3,84% | - |
| 23.12.2020 | 30,38 | 31,69 | 30,26 | 30,98 | 2,41% | - |
| 22.12.2020 | 30,37 | 30,93 | 29,46 | 30,25 | 0,72% | - |
| 21.12.2020 | 28,58 | 30,74 | 28,58 | 30,03 | 5,59% | - |
| 18.12.2020 | 28,51 | 28,51 | 28,44 | 28,44 | 0,83% | - |
| 17.12.2020 | 28,12 | 28,24 | 27,38 | 28,21 | 5,64% | - |
| 16.12.2020 | 27,10 | 27,80 | 25,20 | 26,70 | -7,31% | - |
| 15.12.2020 | 27,64 | 29,16 | 27,54 | 28,81 | 4,75% | - |
| 14.12.2020 | 26,63 | 28,14 | 26,52 | 27,50 | -1,79% | - |
| 11.12.2020 | 27,67 | 28,00 | 26,80 | 28,00 | -0,48% | - |
| 10.12.2020 | 28,23 | 28,40 | 27,73 | 28,14 | -3,58% | - |
| 09.12.2020 | 27,68 | 30,00 | 27,52 | 29,18 | 14,01% | - |
| 08.12.2020 | 24,88 | 25,63 | 24,87 | 25,60 | 2,71% | - |
| 07.12.2020 | 25,00 | 25,00 | 24,92 | 24,92 | -1,15% | - |
| 04.12.2020 | 25,37 | 25,37 | 25,21 | 25,21 | 0,50% | - |
| 03.12.2020 | 25,03 | 26,75 | 24,76 | 25,09 | -1,78% | - |
| 02.12.2020 | 25,51 | 25,78 | 25,06 | 25,54 | -0,68% | - |
| 01.12.2020 | 25,77 | 25,80 | 23,69 | 25,72 | 2,29% | - |
| 30.11.2020 | 25,79 | 25,79 | 25,14 | 25,14 | -0,24% | - |
| 27.11.2020 | 24,96 | 25,20 | 23,55 | 25,20 | -1,50% | - |
| 25.11.2020 | 25,26 | 25,73 | 24,87 | 25,59 | 1,99% | - |
| 24.11.2020 | 24,16 | 25,22 | 24,15 | 25,09 | 4,52% | - |
| 23.11.2020 | 24,04 | 24,36 | 23,96 | 24,00 | 2,94% | - |
| 20.11.2020 | 23,32 | 23,32 | 23,32 | 23,32 | 0,87% | - |
| 19.11.2020 | 23,33 | 23,34 | 22,74 | 23,12 | -0,13% | - |
| 18.11.2020 | 23,79 | 23,96 | 23,09 | 23,15 | -1,45% | - |
| 17.11.2020 | 23,05 | 23,80 | 22,96 | 23,49 | -0,70% | - |
| 16.11.2020 | 22,97 | 24,05 | 22,97 | 23,65 | 2,31% | - |
| 13.11.2020 | 23,04 | 23,47 | 22,05 | 23,12 | -1,37% | - |
| 12.11.2020 | 23,36 | 23,44 | 23,36 | 23,44 | 1,76% | - |
| 11.11.2020 | 23,53 | 23,54 | 23,02 | 23,03 | 3,95% | - |
| 10.11.2020 | 23,27 | 23,33 | 0,00 | 22,16 | -1,51% | - |
| 09.11.2020 | 22,11 | 23,07 | 22,03 | 22,50 | -7,94% | - |
| 06.11.2020 | 25,19 | 25,86 | 24,13 | 24,44 | -3,97% | - |
| 05.11.2020 | 24,56 | 25,69 | 24,00 | 25,45 | 6,91% | - |
| 04.11.2020 | 25,79 | 25,85 | 23,45 | 23,80 | -6,85% | - |
| 03.11.2020 | 26,33 | 26,95 | 25,07 | 25,55 | -1,43% | - |
| 02.11.2020 | 25,23 | 26,12 | 25,05 | 25,92 | 3,58% | - |
| 30.10.2020 | 25,27 | 25,66 | 24,67 | 25,03 | -0,34% | - |
| 29.10.2020 | 24,31 | 25,17 | 24,22 | 25,11 | 1,13% | - |
| 28.10.2020 | 24,91 | 25,28 | 24,63 | 24,83 | -4,32% | - |
| 27.10.2020 | 25,95 | 25,95 | 25,49 | 25,95 | 2,19% | - |
| 26.10.2020 | 25,99 | 26,01 | 25,11 | 25,40 | -0,47% | - |
| 23.10.2020 | 25,17 | 25,70 | 24,95 | 25,52 | 5,83% | - |
| 22.10.2020 | 25,09 | 25,12 | 23,96 | 24,11 | -1,35% | - |
| 21.10.2020 | 25,53 | 25,58 | 24,44 | 24,44 | -4,75% | - |
| 20.10.2020 | 25,55 | 25,99 | 25,27 | 25,66 | 1,83% | - |
| 19.10.2020 | 25,71 | 26,05 | 24,89 | 25,20 | -2,53% | - |
| 16.10.2020 | 26,13 | 26,27 | 25,32 | 25,86 | -0,19% | - |
| 15.10.2020 | 25,66 | 26,65 | 25,52 | 25,91 | -2,00% | - |
| 14.10.2020 | 26,57 | 26,61 | 26,11 | 26,44 | 2,72% | - |
| 13.10.2020 | 25,40 | 25,77 | 25,07 | 25,74 | -0,06% | - |
| 12.10.2020 | 0,00 | 26,61 | 0,00 | 25,75 | -2,22% | - |
| 09.10.2020 | 27,24 | 27,36 | 25,98 | 26,34 | -3,25% | - |
| 08.10.2020 | 26,57 | 27,45 | 26,44 | 27,22 | 2,81% | - |
| 07.10.2020 | 25,55 | 26,52 | 25,28 | 26,48 | 1,34% | - |
| 06.10.2020 | 24,81 | 26,94 | 24,70 | 26,13 | 7,38% | - |
| 05.10.2020 | 23,16 | 25,23 | 23,10 | 24,33 | 8,52% | - |