28,005$
0,20%
Echtzeit-Aktienkurs Owens & Minor Inc.
Bid:
Ask:
Aktienkurse zur Owens & Minor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 26,89 | 27,99 | 26,71 | 27,95 | 5,15% | 917.317,00 |
26.03.2024 | 25,62 | 26,77 | 25,43 | 26,58 | 4,32% | 758.081,00 |
25.03.2024 | 25,90 | 26,10 | 25,45 | 25,48 | -1,47% | 291.234,00 |
22.03.2024 | 26,26 | 26,26 | 25,64 | 25,86 | -0,92% | 364.141,00 |
21.03.2024 | 26,00 | 26,25 | 25,91 | 26,10 | 0,85% | 451.666,00 |
20.03.2024 | 25,18 | 26,11 | 25,16 | 25,88 | 2,41% | 395.041,00 |
19.03.2024 | 24,98 | 25,30 | 24,77 | 25,27 | 0,64% | 477.572,00 |
18.03.2024 | 25,35 | 25,66 | 25,03 | 25,11 | -1,41% | 700.003,00 |
15.03.2024 | 24,93 | 25,93 | 24,93 | 25,47 | 1,92% | 2.586.615,00 |
14.03.2024 | 24,98 | 25,32 | 24,78 | 24,99 | -0,32% | 435.827,00 |
13.03.2024 | 24,95 | 25,71 | 24,92 | 25,07 | -0,16% | 438.212,00 |
12.03.2024 | 25,38 | 25,66 | 25,09 | 25,11 | -0,87% | 444.945,00 |
11.03.2024 | 25,47 | 25,71 | 24,98 | 25,33 | -1,21% | 574.560,00 |
08.03.2024 | 25,77 | 26,54 | 25,56 | 25,64 | 0,39% | 640.746,00 |
07.03.2024 | 24,97 | 25,63 | 24,97 | 25,54 | 3,32% | 438.894,00 |
06.03.2024 | 24,98 | 25,05 | 24,63 | 24,72 | 0,41% | 418.780,00 |
05.03.2024 | 24,82 | 24,95 | 24,38 | 24,62 | -1,44% | 503.112,00 |
04.03.2024 | 24,60 | 25,03 | 24,46 | 24,98 | 1,38% | 499.818,00 |
01.03.2024 | 24,42 | 24,88 | 24,07 | 24,64 | 1,27% | 575.270,00 |
29.02.2024 | 25,35 | 25,39 | 23,94 | 24,33 | -2,84% | 758.162,00 |
28.02.2024 | 24,37 | 25,16 | 24,15 | 25,04 | 1,09% | 842.976,00 |
27.02.2024 | 24,00 | 25,06 | 23,89 | 24,77 | 4,60% | 762.760,00 |
26.02.2024 | 23,87 | 24,11 | 23,50 | 23,68 | -0,84% | 644.984,00 |
23.02.2024 | 23,17 | 24,00 | 23,09 | 23,88 | 2,93% | 867.921,00 |
22.02.2024 | 21,89 | 23,25 | 21,70 | 23,20 | 6,47% | 763.954,00 |
21.02.2024 | 21,58 | 21,81 | 20,80 | 21,79 | 1,16% | 744.163,00 |
20.02.2024 | 22,00 | 23,25 | 21,24 | 21,54 | 1,56% | 1.405.413,00 |
16.02.2024 | 21,00 | 21,99 | 20,77 | 21,21 | -1,30% | 2.405.051,00 |
15.02.2024 | 21,79 | 22,00 | 21,25 | 21,49 | -0,05% | 859.688,00 |
14.02.2024 | 21,53 | 21,81 | 21,15 | 21,50 | 1,94% | 577.331,00 |
13.02.2024 | 20,76 | 21,31 | 20,52 | 21,09 | -2,32% | 832.070,00 |
12.02.2024 | 21,13 | 21,72 | 20,89 | 21,59 | 2,13% | 597.615,00 |
09.02.2024 | 20,34 | 21,45 | 20,06 | 21,14 | 4,04% | 633.707,00 |
08.02.2024 | 19,77 | 20,41 | 19,22 | 20,32 | 2,32% | 440.323,00 |
07.02.2024 | 19,91 | 20,09 | 19,65 | 19,86 | -0,50% | 452.261,00 |
06.02.2024 | 19,36 | 20,04 | 19,36 | 19,96 | 2,89% | 421.628,00 |
05.02.2024 | 19,42 | 19,67 | 18,98 | 19,40 | -1,37% | 384.236,00 |
02.02.2024 | 19,88 | 19,97 | 19,53 | 19,67 | -2,43% | 417.356,00 |
01.02.2024 | 19,78 | 20,16 | 19,46 | 20,16 | 2,28% | 448.352,00 |
31.01.2024 | 19,65 | 20,51 | 19,53 | 19,71 | 0,92% | 635.933,00 |
30.01.2024 | 20,16 | 20,36 | 19,52 | 19,53 | -3,60% | 504.259,00 |
29.01.2024 | 19,97 | 20,26 | 19,58 | 20,26 | 1,30% | 690.429,00 |
26.01.2024 | 20,35 | 20,47 | 19,79 | 20,00 | -0,70% | 504.865,00 |
25.01.2024 | 19,87 | 20,31 | 19,55 | 20,14 | 2,60% | 627.055,00 |
24.01.2024 | 19,96 | 19,96 | 19,41 | 19,63 | 0,10% | 621.349,00 |
23.01.2024 | 20,10 | 20,17 | 19,36 | 19,61 | -0,51% | 558.676,00 |
22.01.2024 | 18,95 | 19,78 | 18,78 | 19,71 | 5,51% | 775.615,00 |
19.01.2024 | 18,80 | 19,00 | 18,45 | 18,68 | -0,16% | 543.710,00 |
18.01.2024 | 18,53 | 18,84 | 18,24 | 18,71 | 1,19% | 349.854,00 |
17.01.2024 | 18,08 | 18,68 | 18,04 | 18,49 | 0,27% | 578.872,00 |
16.01.2024 | 19,13 | 19,13 | 18,14 | 18,44 | -5,00% | 518.761,00 |
12.01.2024 | 19,89 | 19,89 | 19,14 | 19,41 | -0,97% | 403.786,00 |
11.01.2024 | 19,74 | 19,89 | 19,45 | 19,60 | -1,16% | 525.043,00 |
10.01.2024 | 19,29 | 19,84 | 18,99 | 19,83 | 2,69% | 1.099.025,00 |
09.01.2024 | 19,07 | 19,45 | 18,86 | 19,31 | 0,05% | 1.342.723,00 |
08.01.2024 | 19,26 | 19,55 | 18,93 | 19,30 | 0,57% | 629.684,00 |
05.01.2024 | 19,11 | 19,55 | 19,11 | 19,19 | 0,31% | 1.244.053,00 |
04.01.2024 | 18,93 | 19,43 | 18,65 | 19,13 | 0,84% | 721.446,00 |
03.01.2024 | 18,96 | 19,38 | 18,55 | 18,97 | -1,45% | 1.023.672,00 |
02.01.2024 | 19,08 | 19,43 | 18,77 | 19,25 | -0,10% | 769.125,00 |
29.12.2023 | 19,59 | 19,69 | 18,92 | 19,27 | -1,63% | 660.722,00 |
28.12.2023 | 19,40 | 19,93 | 19,39 | 19,59 | 0,56% | 1.150.150,00 |
27.12.2023 | 19,64 | 19,70 | 19,10 | 19,48 | -0,41% | 491.204,00 |
26.12.2023 | 20,00 | 20,10 | 19,51 | 19,56 | -2,00% | 601.364,00 |
22.12.2023 | 20,27 | 20,85 | 19,63 | 19,96 | -1,19% | 1.352.607,00 |
21.12.2023 | 20,53 | 20,79 | 20,02 | 20,20 | -0,10% | 888.544,00 |
20.12.2023 | 21,34 | 21,47 | 20,16 | 20,22 | -6,73% | 860.317,00 |
19.12.2023 | 21,70 | 22,17 | 21,45 | 21,68 | 1,98% | 1.059.353,00 |
18.12.2023 | 22,11 | 22,11 | 21,16 | 21,26 | -4,45% | 888.789,00 |
15.12.2023 | 23,05 | 23,16 | 22,17 | 22,25 | -3,26% | 2.553.434,00 |
14.12.2023 | 22,82 | 23,66 | 22,80 | 23,00 | 3,09% | 927.091,00 |
13.12.2023 | 22,33 | 22,50 | 21,35 | 22,31 | -0,36% | 799.020,00 |
12.12.2023 | 21,80 | 22,53 | 21,54 | 22,39 | 2,05% | 660.662,00 |
11.12.2023 | 21,84 | 22,15 | 21,69 | 21,94 | 0,14% | 519.699,00 |
08.12.2023 | 22,09 | 22,25 | 21,73 | 21,91 | 1,29% | 738.531,00 |
07.12.2023 | 22,41 | 22,41 | 21,40 | 21,63 | -2,44% | 557.924,00 |
06.12.2023 | 22,14 | 23,04 | 21,83 | 22,17 | 1,46% | 921.542,00 |
05.12.2023 | 22,58 | 22,83 | 21,75 | 21,85 | -3,70% | 1.028.628,00 |
04.12.2023 | 21,62 | 22,85 | 21,52 | 22,69 | 4,85% | 872.054,00 |
01.12.2023 | 19,85 | 21,78 | 19,60 | 21,64 | 8,85% | 1.018.412,00 |
30.11.2023 | 19,50 | 19,94 | 19,08 | 19,88 | 1,95% | 558.593,00 |
29.11.2023 | 19,62 | 19,99 | 19,31 | 19,50 | 0,62% | 395.980,00 |
28.11.2023 | 19,26 | 19,44 | 18,96 | 19,38 | -0,10% | 372.784,00 |
27.11.2023 | 18,81 | 19,54 | 18,68 | 19,40 | 2,59% | 457.708,00 |
24.11.2023 | 19,31 | 19,36 | 18,87 | 18,91 | -2,22% | 162.546,00 |
22.11.2023 | 18,84 | 19,34 | 18,52 | 19,34 | 3,92% | 535.609,00 |
21.11.2023 | 19,06 | 19,47 | 18,61 | 18,61 | -2,05% | 518.812,00 |
20.11.2023 | 18,62 | 19,10 | 18,33 | 19,00 | 1,33% | 531.600,00 |
17.11.2023 | 18,12 | 18,75 | 17,85 | 18,75 | 4,17% | 956.248,00 |
16.11.2023 | 18,33 | 18,37 | 17,85 | 18,00 | -1,85% | 445.203,00 |
15.11.2023 | 17,98 | 18,67 | 17,98 | 18,34 | 1,49% | 613.175,00 |
14.11.2023 | 18,24 | 18,43 | 17,96 | 18,07 | 3,67% | 663.135,00 |
13.11.2023 | 17,00 | 17,91 | 17,00 | 17,43 | 1,22% | 795.863,00 |
10.11.2023 | 17,57 | 17,63 | 16,94 | 17,22 | -2,33% | 700.370,00 |
09.11.2023 | 18,54 | 18,70 | 17,45 | 17,63 | -4,60% | 784.642,00 |
08.11.2023 | 19,55 | 19,75 | 18,32 | 18,48 | -6,38% | 764.672,00 |
07.11.2023 | 19,24 | 19,87 | 18,96 | 19,74 | 1,86% | 1.245.152,00 |
06.11.2023 | 19,19 | 19,69 | 18,68 | 19,38 | -1,67% | 1.511.257,00 |
03.11.2023 | 16,53 | 19,86 | 16,53 | 19,71 | 27,08% | 2.174.872,00 |
02.11.2023 | 14,82 | 15,57 | 14,69 | 15,51 | 5,94% | 1.406.386,00 |