2,870€
-10,31%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,33 | 3,45 | 2,92 | 2,92 | -8,75% | - |
| 15.10.2025 | 3,66 | 4,01 | 3,18 | 3,20 | -13,75% | - |
| 14.10.2025 | 3,05 | 3,81 | 3,05 | 3,71 | 24,50% | 650,00 |
| 13.10.2025 | 2,43 | 3,02 | 2,43 | 2,98 | 12,88% | 1.700,00 |
| 10.10.2025 | 2,58 | 2,69 | 2,44 | 2,64 | -3,65% | - |
| 09.10.2025 | 2,53 | 2,87 | 2,53 | 2,74 | 12,30% | - |
| 08.10.2025 | 2,51 | 2,65 | 2,39 | 2,44 | 5,17% | 3.000,00 |
| 07.10.2025 | 2,30 | 2,67 | 2,30 | 2,32 | 2,20% | 650,00 |
| 06.10.2025 | 1,99 | 2,40 | 1,84 | 2,27 | 30,46% | - |
| 03.10.2025 | 1,74 | 1,77 | 1,73 | 1,74 | 1,16% | - |
| 02.10.2025 | 1,65 | 1,78 | 1,63 | 1,72 | 2,38% | - |
| 01.10.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 2,13% | - |
| 30.09.2025 | 1,65 | 1,68 | 1,64 | 1,65 | -2,66% | - |
| 29.09.2025 | 1,68 | 1,72 | 1,61 | 1,69 | 2,11% | - |
| 26.09.2025 | 1,77 | 1,79 | 1,65 | 1,66 | -10,05% | - |
| 25.09.2025 | 1,87 | 1,90 | 1,75 | 1,84 | 1,94% | - |
| 24.09.2025 | 1,78 | 1,95 | 1,78 | 1,81 | 0,56% | - |
| 23.09.2025 | 1,65 | 1,83 | 1,65 | 1,80 | 8,46% | - |
| 22.09.2025 | 1,55 | 1,69 | 1,50 | 1,66 | 11,07% | - |
| 19.09.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 4,93% | - |
| 18.09.2025 | 1,40 | 1,43 | 1,40 | 1,42 | -2,07% | - |
| 17.09.2025 | 1,43 | 1,47 | 1,40 | 1,45 | 0,00% | - |
| 16.09.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 15.09.2025 | 1,53 | 1,61 | 1,40 | 1,43 | -4,03% | 202,00 |
| 12.09.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 4,93% | - |
| 11.09.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 2,90% | - |
| 10.09.2025 | 1,37 | 1,40 | 1,37 | 1,38 | -7,07% | - |
| 09.09.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,02% | - |
| 08.09.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | - |
| 05.09.2025 | 1,48 | 1,56 | 1,42 | 1,48 | 0,68% | 1.000,00 |
| 04.09.2025 | 1,58 | 1,61 | 1,43 | 1,47 | -6,37% | - |
| 03.09.2025 | 1,78 | 1,82 | 1,57 | 1,57 | -12,04% | 5.748,00 |
| 02.09.2025 | 1,73 | 1,82 | 1,62 | 1,79 | 3,48% | - |
| 01.09.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,68% | - |
| 29.08.2025 | 1,76 | 1,92 | 1,51 | 1,68 | -4,27% | 5.748,00 |
| 28.08.2025 | 1,63 | 1,87 | 1,60 | 1,76 | 7,01% | - |
| 27.08.2025 | 1,50 | 1,71 | 1,50 | 1,64 | 8,61% | - |
| 26.08.2025 | 1,36 | 1,51 | 1,34 | 1,51 | 11,44% | - |
| 25.08.2025 | 1,25 | 1,41 | 1,19 | 1,36 | 11,52% | - |
| 22.08.2025 | 1,22 | 1,40 | 1,14 | 1,22 | 4,29% | - |
| 21.08.2025 | 1,10 | 1,24 | 1,08 | 1,17 | 6,39% | 2.500,00 |
| 20.08.2025 | 1,17 | 1,21 | 1,09 | 1,10 | -6,41% | - |
| 19.08.2025 | 1,29 | 1,31 | 1,16 | 1,17 | -8,24% | - |
| 18.08.2025 | 1,28 | 1,33 | 1,27 | 1,28 | 0,00% | 5.000,00 |
| 15.08.2025 | 1,36 | 1,41 | 1,23 | 1,28 | -7,94% | - |
| 14.08.2025 | 1,41 | 1,44 | 1,31 | 1,39 | -2,12% | - |
| 13.08.2025 | 1,33 | 1,46 | 1,32 | 1,42 | 6,79% | - |
| 12.08.2025 | 1,40 | 1,43 | 1,24 | 1,33 | -3,64% | - |
| 11.08.2025 | 1,43 | 1,54 | 1,38 | 1,38 | -2,83% | - |
| 08.08.2025 | 1,27 | 1,48 | 1,25 | 1,42 | 12,30% | 2.000,00 |
| 07.08.2025 | 1,27 | 1,30 | 1,21 | 1,26 | 1,61% | - |
| 06.08.2025 | 1,26 | 1,36 | 1,22 | 1,24 | -0,40% | - |
| 05.08.2025 | 1,27 | 1,30 | 1,23 | 1,25 | -1,58% | - |
| 04.08.2025 | 1,22 | 1,31 | 1,22 | 1,27 | 11,45% | 150,00 |
| 01.08.2025 | 1,15 | 1,20 | 1,09 | 1,14 | 0,89% | - |
| 31.07.2025 | 1,25 | 1,34 | 1,12 | 1,13 | -8,91% | 2.500,00 |
| 30.07.2025 | 1,27 | 1,33 | 1,24 | 1,24 | -0,80% | 261,00 |
| 29.07.2025 | 1,48 | 1,51 | 1,24 | 1,25 | -16,16% | 2.700,00 |
| 28.07.2025 | 1,40 | 1,54 | 1,36 | 1,49 | 6,07% | 2.500,00 |
| 25.07.2025 | 1,36 | 1,44 | 1,33 | 1,40 | 2,56% | - |
| 24.07.2025 | 1,42 | 1,49 | 1,35 | 1,37 | -3,53% | - |
| 23.07.2025 | 1,26 | 1,42 | 1,26 | 1,42 | 11,86% | 2.750,00 |
| 22.07.2025 | 1,26 | 1,34 | 1,19 | 1,27 | 2,43% | - |
| 21.07.2025 | 1,30 | 1,50 | 1,24 | 1,24 | -6,79% | - |
| 18.07.2025 | 1,38 | 1,39 | 1,26 | 1,33 | -3,64% | 23.290,00 |
| 17.07.2025 | 1,46 | 1,53 | 1,38 | 1,38 | -5,82% | 150,00 |
| 16.07.2025 | 1,52 | 1,63 | 1,38 | 1,46 | -2,67% | 300,00 |
| 15.07.2025 | 1,25 | 1,52 | 1,20 | 1,50 | 21,46% | 500,00 |
| 14.07.2025 | 1,09 | 1,24 | 1,07 | 1,24 | 13,30% | - |
| 11.07.2025 | 1,15 | 1,18 | 0,00 | 1,09 | -5,63% | 12,00 |
| 10.07.2025 | 1,02 | 1,29 | 1,01 | 1,16 | 14,36% | - |
| 09.07.2025 | 1,04 | 1,08 | 1,01 | 1,01 | -2,88% | 100,00 |
| 08.07.2025 | 1,06 | 1,07 | 0,99 | 1,04 | -0,95% | - |
| 07.07.2025 | 1,01 | 1,11 | 0,98 | 1,05 | 4,22% | - |
| 04.07.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,74% | - |
| 03.07.2025 | 1,00 | 1,06 | 0,99 | 1,02 | 0,50% | 5.000,00 |
| 02.07.2025 | 0,95 | 1,02 | 0,94 | 1,01 | 6,88% | - |
| 01.07.2025 | 1,00 | 1,04 | 0,92 | 0,95 | -6,20% | - |
| 30.06.2025 | 0,96 | 1,01 | 0,91 | 1,01 | 5,77% | - |
| 27.06.2025 | 1,12 | 1,16 | 0,93 | 0,95 | -13,80% | - |
| 26.06.2025 | 1,18 | 1,21 | 1,10 | 1,11 | -3,49% | - |
| 25.06.2025 | 1,07 | 1,23 | 1,06 | 1,15 | 6,02% | - |
| 24.06.2025 | 1,08 | 1,15 | 1,03 | 1,08 | 0,93% | 400,00 |
| 23.06.2025 | 1,06 | 1,16 | 1,02 | 1,07 | 0,94% | 4.000,00 |
| 20.06.2025 | 1,16 | 1,34 | 1,06 | 1,06 | -8,62% | 6.276,00 |
| 19.06.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 18.06.2025 | 1,01 | 1,32 | 0,98 | 1,18 | 12,98% | - |
| 17.06.2025 | 1,01 | 1,12 | 0,98 | 1,04 | 0,97% | 4.500,00 |
| 16.06.2025 | 0,97 | 1,04 | 0,95 | 1,03 | 6,74% | 600,00 |
| 13.06.2025 | 1,08 | 1,08 | 0,96 | 0,97 | -10,23% | 9.000,00 |
| 12.06.2025 | 0,94 | 1,17 | 0,88 | 1,08 | 15,90% | 14.000,00 |
| 11.06.2025 | 0,91 | 0,97 | 0,85 | 0,93 | 2,49% | 500,00 |
| 10.06.2025 | 0,95 | 1,03 | 0,90 | 0,91 | -4,74% | 2.000,00 |
| 09.06.2025 | 0,80 | 0,98 | 0,79 | 0,95 | 18,38% | 1.155,00 |
| 06.06.2025 | 0,82 | 0,83 | 0,76 | 0,80 | -2,43% | - |
| 05.06.2025 | 0,77 | 0,89 | 0,75 | 0,82 | 7,17% | - |
| 04.06.2025 | 0,69 | 0,79 | 0,68 | 0,77 | 13,28% | - |
| 03.06.2025 | 0,68 | 0,70 | 0,64 | 0,68 | 1,12% | - |
| 02.06.2025 | 0,69 | 0,72 | 0,66 | 0,67 | -3,25% | - |
| 30.05.2025 | 0,72 | 0,74 | 0,66 | 0,69 | -5,78% | 3.300,00 |