1,945€
-1,52%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,96 | 2,04 | 1,92 | 2,04 | 3,29% | - |
| 08.01.2026 | 1,91 | 1,98 | 1,88 | 1,98 | 1,80% | - |
| 07.01.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 3,47% | - |
| 06.01.2026 | 1,88 | 1,96 | 1,85 | 1,88 | -2,85% | - |
| 05.01.2026 | 1,86 | 1,94 | 1,84 | 1,93 | 13,53% | - |
| 02.01.2026 | 1,75 | 1,79 | 1,63 | 1,70 | -3,41% | - |
| 30.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -10,43% | - |
| 23.12.2025 | 1,93 | 1,98 | 1,85 | 1,97 | 1,81% | 2.000,00 |
| 22.12.2025 | 1,85 | 1,99 | 1,81 | 1,93 | 7,22% | - |
| 19.12.2025 | 1,80 | 1,80 | 1,77 | 1,80 | 0,00% | - |
| 18.12.2025 | 1,81 | 1,82 | 1,80 | 1,80 | 0,28% | - |
| 17.12.2025 | 1,96 | 2,02 | 1,80 | 1,80 | -4,01% | - |
| 16.12.2025 | 1,82 | 1,87 | 1,82 | 1,87 | -6,73% | - |
| 15.12.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 9,86% | - |
| 11.12.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -1,08% | - |
| 10.12.2025 | 1,88 | 1,94 | 1,83 | 1,85 | 4,53% | - |
| 09.12.2025 | 1,76 | 1,80 | 1,75 | 1,77 | -1,40% | - |
| 08.12.2025 | 1,79 | 1,79 | 1,78 | 1,79 | -0,83% | - |
| 05.12.2025 | 1,80 | 1,84 | 1,75 | 1,81 | -1,63% | - |
| 04.12.2025 | 1,79 | 1,84 | 1,77 | 1,84 | 4,26% | - |
| 03.12.2025 | 1,74 | 1,79 | 1,74 | 1,76 | 3,23% | - |
| 02.12.2025 | 1,68 | 1,76 | 1,62 | 1,71 | 2,10% | - |
| 01.12.2025 | 1,75 | 1,80 | 1,66 | 1,67 | -4,02% | - |
| 28.11.2025 | 1,71 | 1,78 | 1,66 | 1,74 | 4,82% | - |
| 27.11.2025 | 1,65 | 1,76 | 1,65 | 1,66 | 6,41% | 1.660,00 |
| 26.11.2025 | 1,53 | 1,56 | 1,52 | 1,56 | 4,00% | - |
| 25.11.2025 | 1,51 | 1,53 | 1,45 | 1,50 | -3,85% | - |
| 24.11.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 4,00% | - |
| 21.11.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,23% | - |
| 20.11.2025 | 1,67 | 1,71 | 1,52 | 1,55 | -7,19% | - |
| 19.11.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 7,05% | - |
| 18.11.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -7,14% | - |
| 17.11.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,30% | - |
| 14.11.2025 | 1,61 | 1,69 | 1,47 | 1,69 | -3,44% | - |
| 13.11.2025 | 1,82 | 1,84 | 1,72 | 1,75 | -2,79% | - |
| 12.11.2025 | 1,76 | 1,85 | 1,76 | 1,80 | -6,02% | - |
| 11.11.2025 | 1,90 | 1,92 | 1,90 | 1,91 | -3,54% | - |
| 10.11.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 9,70% | - |
| 07.11.2025 | 1,67 | 1,82 | 1,63 | 1,81 | 5,56% | 2.700,00 |
| 06.11.2025 | 1,70 | 1,77 | 1,68 | 1,71 | 11,40% | - |
| 05.11.2025 | 1,57 | 1,59 | 1,47 | 1,54 | -3,15% | - |
| 04.11.2025 | 1,68 | 1,71 | 1,55 | 1,59 | -6,21% | 3.000,00 |
| 03.11.2025 | 1,85 | 1,89 | 1,69 | 1,69 | -8,15% | - |
| 31.10.2025 | 1,98 | 2,07 | 1,80 | 1,84 | -7,54% | - |
| 30.10.2025 | 1,99 | 2,09 | 1,97 | 1,99 | 0,51% | - |
| 29.10.2025 | 2,11 | 2,11 | 1,98 | 1,98 | -5,26% | - |
| 28.10.2025 | 2,08 | 2,18 | 2,02 | 2,09 | -0,95% | - |
| 27.10.2025 | 2,22 | 2,27 | 2,10 | 2,11 | -5,80% | - |
| 24.10.2025 | 2,26 | 2,36 | 2,17 | 2,24 | -1,75% | 1.000,00 |
| 23.10.2025 | 2,24 | 2,32 | 2,18 | 2,28 | 7,55% | - |
| 22.10.2025 | 2,36 | 2,51 | 2,11 | 2,12 | -18,15% | - |
| 21.10.2025 | 3,14 | 3,14 | 2,59 | 2,59 | -15,64% | 5.000,00 |
| 20.10.2025 | 3,18 | 3,39 | 2,87 | 3,07 | -4,95% | 1.800,00 |
| 17.10.2025 | 2,77 | 3,34 | 2,63 | 3,23 | 10,62% | - |
| 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% | - |