17,850€
5,00%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,00 | 17,85 | 16,90 | 17,85 | 5,00% | - |
| 03.05.2024 | 22,90 | 24,20 | 16,65 | 17,00 | -25,44% | - |
| 02.05.2024 | 23,20 | 23,20 | 22,30 | 22,80 | -2,15% | - |
| 30.04.2024 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 29.04.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 26.04.2024 | 22,50 | 23,50 | 22,40 | 23,50 | 4,44% | - |
| 25.04.2024 | 23,10 | 23,10 | 22,30 | 22,50 | -2,60% | - |
| 24.04.2024 | 23,90 | 24,10 | 22,90 | 23,10 | -3,35% | - |
| 23.04.2024 | 22,70 | 24,10 | 22,50 | 23,90 | 4,82% | - |
| 22.04.2024 | 23,40 | 23,60 | 22,70 | 22,80 | -2,15% | - |
| 19.04.2024 | 22,60 | 23,30 | 22,10 | 23,30 | 3,10% | - |
| 18.04.2024 | 22,50 | 22,90 | 22,20 | 22,60 | 0,44% | - |
| 17.04.2024 | 23,50 | 23,60 | 22,30 | 22,50 | -4,26% | - |
| 16.04.2024 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 15.04.2024 | 23,90 | 24,30 | 23,50 | 23,50 | -2,49% | - |
| 12.04.2024 | 24,10 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 11.04.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 1,25% | - |
| 10.04.2024 | 24,30 | 24,50 | 23,70 | 24,00 | -1,23% | - |
| 09.04.2024 | 25,10 | 25,10 | 24,30 | 24,30 | -3,19% | - |
| 08.04.2024 | 24,90 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 05.04.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 04.04.2024 | 25,70 | 26,10 | 24,30 | 24,70 | -3,52% | - |
| 03.04.2024 | 24,90 | 25,70 | 24,80 | 25,60 | 2,81% | - |
| 02.04.2024 | 25,70 | 25,90 | 24,90 | 24,90 | -3,11% | - |
| 28.03.2024 | 25,90 | 26,40 | 25,50 | 25,70 | 0,00% | - |
| 27.03.2024 | 24,70 | 25,90 | 24,50 | 25,70 | 4,90% | - |
| 26.03.2024 | 23,50 | 24,70 | 23,40 | 24,50 | 4,26% | - |
| 25.03.2024 | 23,80 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 22.03.2024 | 24,10 | 24,50 | 23,70 | 24,00 | 0,42% | - |
| 21.03.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 20.03.2024 | 23,30 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 19.03.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 18.03.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -1,28% | - |
| 15.03.2024 | 22,90 | 23,90 | 22,80 | 23,40 | 2,18% | - |
| 14.03.2024 | 23,10 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 13.03.2024 | 23,00 | 23,50 | 22,70 | 22,90 | -0,87% | - |
| 12.03.2024 | 23,10 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 11.03.2024 | 23,50 | 23,50 | 22,90 | 23,30 | -0,85% | - |
| 08.03.2024 | 23,30 | 24,30 | 23,20 | 23,50 | 0,86% | - |
| 07.03.2024 | 22,70 | 23,50 | 22,60 | 23,30 | 2,64% | - |
| 06.03.2024 | 22,70 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 05.03.2024 | 23,00 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 04.03.2024 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 01.03.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 29.02.2024 | 23,10 | 23,60 | 22,10 | 22,50 | -2,60% | - |
| 28.02.2024 | 22,90 | 23,30 | 22,30 | 23,10 | 0,87% | - |
| 27.02.2024 | 21,80 | 23,10 | 21,70 | 22,90 | 4,57% | - |
| 26.02.2024 | 22,10 | 22,20 | 21,70 | 21,90 | -0,90% | - |
| 23.02.2024 | 21,20 | 22,10 | 21,20 | 22,10 | 4,25% | - |
| 22.02.2024 | 20,10 | 21,50 | 19,95 | 21,20 | 5,47% | - |
| 21.02.2024 | 19,95 | 20,10 | 19,25 | 20,10 | 1,01% | - |
| 20.02.2024 | 19,65 | 21,40 | 19,55 | 19,90 | 1,27% | - |
| 19.02.2024 | 19,55 | 19,75 | 19,55 | 19,65 | 0,00% | - |
| 16.02.2024 | 19,95 | 20,30 | 19,35 | 19,65 | -1,50% | - |
| 15.02.2024 | 20,00 | 20,30 | 19,75 | 19,95 | -0,75% | - |
| 14.02.2024 | 19,70 | 20,30 | 19,65 | 20,10 | 2,29% | - |
| 13.02.2024 | 20,00 | 20,10 | 19,15 | 19,65 | -2,48% | - |
| 12.02.2024 | 19,65 | 20,15 | 19,35 | 20,15 | 2,54% | - |
| 09.02.2024 | 18,85 | 19,85 | 18,65 | 19,65 | 4,24% | - |
| 08.02.2024 | 18,45 | 18,95 | 17,85 | 18,85 | 2,45% | - |
| 07.02.2024 | 18,55 | 18,75 | 18,25 | 18,40 | -0,81% | - |
| 06.02.2024 | 18,05 | 18,65 | 18,00 | 18,55 | 2,49% | - |
| 05.02.2024 | 18,20 | 18,35 | 17,75 | 18,10 | -0,82% | - |
| 02.02.2024 | 18,65 | 18,65 | 18,10 | 18,25 | -1,08% | - |
| 01.02.2024 | 18,20 | 18,55 | 17,95 | 18,45 | 1,10% | - |
| 31.01.2024 | 18,05 | 18,85 | 17,95 | 18,25 | 1,39% | - |
| 30.01.2024 | 18,75 | 18,75 | 18,00 | 18,00 | -3,74% | - |
| 29.01.2024 | 18,40 | 18,75 | 18,15 | 18,70 | 1,63% | - |
| 26.01.2024 | 18,55 | 18,85 | 18,25 | 18,40 | -0,81% | - |
| 25.01.2024 | 18,05 | 18,70 | 18,00 | 18,55 | 3,06% | - |
| 24.01.2024 | 18,05 | 18,40 | 17,85 | 18,00 | -0,55% | - |
| 23.01.2024 | 18,10 | 18,45 | 17,85 | 18,10 | 0,00% | - |
| 22.01.2024 | 17,15 | 18,15 | 17,15 | 18,10 | 5,54% | - |
| 19.01.2024 | 17,20 | 17,45 | 16,95 | 17,15 | -0,29% | - |
| 18.01.2024 | 17,00 | 17,35 | 16,90 | 17,20 | 1,47% | - |
| 17.01.2024 | 17,00 | 17,15 | 16,70 | 16,95 | 0,30% | - |
| 16.01.2024 | 17,75 | 17,80 | 16,65 | 16,90 | -4,79% | - |
| 15.01.2024 | 17,75 | 17,75 | 17,65 | 17,75 | 0,28% | - |
| 12.01.2024 | 17,85 | 18,25 | 17,45 | 17,70 | -0,84% | - |
| 11.01.2024 | 18,10 | 18,15 | 17,75 | 17,85 | -1,38% | - |
| 10.01.2024 | 17,65 | 18,10 | 17,35 | 18,10 | 2,55% | - |
| 09.01.2024 | 17,65 | 17,75 | 17,35 | 17,65 | 0,28% | - |
| 08.01.2024 | 17,50 | 17,75 | 17,35 | 17,60 | 0,00% | - |
| 05.01.2024 | 17,50 | 17,85 | 17,40 | 17,60 | 0,57% | - |
| 04.01.2024 | 17,40 | 17,75 | 17,05 | 17,50 | 1,16% | - |
| 03.01.2024 | 17,60 | 17,75 | 16,95 | 17,30 | -1,42% | - |
| 02.01.2024 | 17,70 | 17,75 | 17,15 | 17,55 | -0,85% | - |
| 29.12.2023 | 17,70 | 17,80 | 17,65 | 17,70 | 0,00% | - |
| 28.12.2023 | 17,55 | 17,95 | 17,40 | 17,70 | 1,14% | - |
| 27.12.2023 | 18,10 | 18,10 | 17,15 | 17,50 | -3,05% | - |
| 22.12.2023 | 18,35 | 18,85 | 17,85 | 18,05 | -1,90% | - |
| 21.12.2023 | 18,50 | 18,90 | 18,25 | 18,40 | -0,54% | - |
| 20.12.2023 | 19,75 | 19,80 | 18,45 | 18,50 | -6,33% | - |
| 19.12.2023 | 19,45 | 20,10 | 19,40 | 19,75 | 1,28% | - |
| 18.12.2023 | 20,50 | 20,60 | 19,35 | 19,50 | -4,41% | - |
| 15.12.2023 | 20,90 | 21,30 | 20,30 | 20,40 | -2,39% | - |
| 14.12.2023 | 20,50 | 21,50 | 20,40 | 20,90 | 1,95% | - |
| 13.12.2023 | 20,70 | 20,90 | 19,80 | 20,50 | -0,97% | - |
| 12.12.2023 | 20,40 | 20,90 | 20,05 | 20,70 | 1,47% | - |
| 11.12.2023 | 20,15 | 20,50 | 20,10 | 20,40 | 0,49% | - |