19,640$
-1,21%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19,95 | 19,95 | 19,41 | 19,64 | -1,21% | 581.083,00 |
| 15.05.2025 | 19,70 | 19,91 | 19,46 | 19,88 | -1,09% | 559.831,00 |
| 14.05.2025 | 19,77 | 20,34 | 19,77 | 20,10 | 0,40% | 713.950,00 |
| 13.05.2025 | 20,05 | 20,20 | 19,87 | 20,02 | 0,81% | 490.722,00 |
| 12.05.2025 | 20,19 | 20,64 | 19,62 | 19,86 | 4,20% | 700.738,00 |
| 09.05.2025 | 19,26 | 19,51 | 18,94 | 19,06 | 0,42% | 687.122,00 |
| 08.05.2025 | 18,78 | 19,27 | 18,70 | 18,98 | 3,26% | 657.779,00 |
| 07.05.2025 | 18,72 | 18,72 | 18,31 | 18,38 | -1,02% | 547.194,00 |
| 06.05.2025 | 18,64 | 18,89 | 18,27 | 18,57 | 1,20% | 677.770,00 |
| 05.05.2025 | 18,45 | 18,82 | 18,34 | 18,35 | -3,52% | 546.514,00 |
| 02.05.2025 | 18,94 | 19,12 | 18,58 | 19,02 | 1,98% | 635.172,00 |
| 01.05.2025 | 17,75 | 18,94 | 17,75 | 18,65 | 5,07% | 974.529,00 |
| 30.04.2025 | 18,20 | 18,20 | 17,53 | 17,75 | -4,05% | 1.051.814,00 |
| 29.04.2025 | 17,75 | 18,68 | 17,70 | 18,50 | 3,12% | 1.104.776,00 |
| 28.04.2025 | 17,83 | 18,05 | 17,58 | 17,94 | 0,67% | 1.574.021,00 |
| 25.04.2025 | 17,59 | 17,87 | 17,29 | 17,82 | -0,56% | 1.229.155,00 |
| 24.04.2025 | 18,58 | 18,59 | 16,83 | 17,92 | 3,76% | 1.796.559,00 |
| 23.04.2025 | 17,62 | 18,13 | 17,02 | 17,27 | -0,63% | 1.149.020,00 |
| 22.04.2025 | 17,61 | 17,61 | 16,87 | 17,38 | -0,23% | 1.412.733,00 |
| 21.04.2025 | 17,68 | 17,68 | 17,14 | 17,42 | -2,68% | 1.341.858,00 |
| 17.04.2025 | 17,60 | 18,13 | 17,57 | 17,90 | 3,65% | 570.925,00 |
| 16.04.2025 | 17,00 | 17,54 | 17,00 | 17,27 | 1,89% | 782.231,00 |
| 15.04.2025 | 16,97 | 17,34 | 16,74 | 16,95 | -0,18% | 600.827,00 |
| 14.04.2025 | 17,38 | 17,44 | 16,64 | 16,98 | -0,12% | 648.447,00 |
| 11.04.2025 | 16,50 | 17,10 | 16,00 | 17,00 | 4,17% | 1.012.130,00 |
| 10.04.2025 | 17,23 | 17,25 | 15,85 | 16,32 | -9,73% | 1.160.955,00 |
| 09.04.2025 | 15,46 | 18,43 | 15,46 | 18,08 | 13,35% | 2.692.849,00 |
| 08.04.2025 | 18,00 | 18,02 | 15,64 | 15,95 | -6,56% | 1.237.236,00 |
| 07.04.2025 | 16,42 | 18,22 | 15,74 | 17,07 | -0,41% | 1.593.148,00 |
| 04.04.2025 | 18,46 | 18,68 | 16,68 | 17,14 | -12,68% | 1.814.173,00 |
| 03.04.2025 | 21,08 | 21,23 | 19,53 | 19,63 | -12,95% | 909.145,00 |
| 02.04.2025 | 22,20 | 22,69 | 21,96 | 22,55 | 1,26% | 724.959,00 |
| 01.04.2025 | 21,68 | 22,31 | 21,55 | 22,27 | 2,11% | 622.905,00 |
| 31.03.2025 | 21,40 | 21,94 | 21,08 | 21,81 | 0,97% | 755.478,00 |
| 28.03.2025 | 21,93 | 21,93 | 21,34 | 21,60 | -1,68% | 620.453,00 |
| 27.03.2025 | 22,14 | 22,14 | 21,58 | 21,97 | -0,95% | 958.975,00 |
| 26.03.2025 | 22,47 | 22,88 | 22,03 | 22,18 | 0,77% | 705.513,00 |
| 25.03.2025 | 22,17 | 22,40 | 21,97 | 22,01 | -0,63% | 1.025.126,00 |
| 24.03.2025 | 21,80 | 22,23 | 21,73 | 22,15 | 3,02% | 703.970,00 |
| 21.03.2025 | 21,78 | 21,78 | 21,42 | 21,50 | -1,10% | 1.470.039,00 |
| 20.03.2025 | 21,44 | 21,98 | 21,30 | 21,74 | 0,83% | 900.090,00 |
| 19.03.2025 | 21,08 | 21,69 | 21,08 | 21,56 | 2,67% | 1.146.223,00 |
| 18.03.2025 | 20,69 | 21,10 | 20,55 | 21,00 | 1,89% | 1.065.694,00 |
| 17.03.2025 | 20,05 | 20,74 | 19,96 | 20,61 | 2,33% | 1.638.788,00 |
| 14.03.2025 | 19,77 | 20,25 | 19,60 | 20,14 | 2,97% | 1.464.497,00 |
| 13.03.2025 | 19,56 | 20,23 | 19,30 | 19,56 | 1,03% | 1.407.722,00 |
| 12.03.2025 | 19,35 | 19,81 | 19,28 | 19,36 | 1,04% | 909.734,00 |
| 11.03.2025 | 19,22 | 19,62 | 18,97 | 19,16 | 0,10% | 1.290.471,00 |
| 10.03.2025 | 19,85 | 19,98 | 18,87 | 19,14 | -4,06% | 1.364.366,00 |
| 07.03.2025 | 19,39 | 19,98 | 19,13 | 19,95 | 3,80% | 1.238.382,00 |
| 06.03.2025 | 19,33 | 19,62 | 19,01 | 19,22 | -2,49% | 1.394.230,00 |
| 05.03.2025 | 19,79 | 20,06 | 19,03 | 19,71 | -2,18% | 1.344.022,00 |
| 04.03.2025 | 20,32 | 20,50 | 19,62 | 20,15 | -2,80% | 986.528,00 |
| 03.03.2025 | 22,24 | 22,37 | 20,55 | 20,73 | -6,16% | 1.163.171,00 |
| 28.02.2025 | 22,59 | 22,75 | 21,86 | 22,09 | -2,34% | 1.185.906,00 |
| 27.02.2025 | 22,45 | 22,90 | 22,13 | 22,62 | 2,12% | 1.017.677,00 |
| 26.02.2025 | 22,28 | 22,46 | 22,00 | 22,15 | -0,23% | 1.150.450,00 |
| 25.02.2025 | 22,08 | 22,57 | 21,99 | 22,20 | 0,50% | 1.454.590,00 |
| 24.02.2025 | 22,61 | 22,66 | 21,93 | 22,09 | -1,95% | 1.130.580,00 |
| 21.02.2025 | 24,29 | 24,33 | 22,35 | 22,53 | -6,71% | 1.239.195,00 |
| 20.02.2025 | 24,46 | 25,59 | 23,85 | 24,15 | -4,09% | 1.297.635,00 |
| 19.02.2025 | 25,52 | 25,68 | 25,04 | 25,18 | -1,99% | 1.077.813,00 |
| 18.02.2025 | 25,70 | 26,11 | 25,50 | 25,69 | 0,82% | 976.436,00 |
| 14.02.2025 | 25,54 | 25,79 | 25,29 | 25,48 | 0,59% | 455.969,00 |
| 13.02.2025 | 24,92 | 25,37 | 24,69 | 25,33 | 1,69% | 523.379,00 |
| 12.02.2025 | 25,21 | 25,36 | 24,89 | 24,91 | -3,07% | 738.815,00 |
| 11.02.2025 | 25,53 | 25,99 | 25,38 | 25,70 | 1,22% | 419.332,00 |
| 10.02.2025 | 24,94 | 25,77 | 24,93 | 25,39 | 2,79% | 598.542,00 |
| 07.02.2025 | 24,75 | 25,07 | 24,62 | 24,70 | 0,16% | 502.844,00 |
| 06.02.2025 | 25,59 | 25,62 | 24,33 | 24,66 | -2,68% | 786.848,00 |
| 05.02.2025 | 25,58 | 25,76 | 25,15 | 25,34 | -0,28% | 668.030,00 |
| 04.02.2025 | 24,73 | 25,55 | 24,59 | 25,41 | 2,75% | 617.514,00 |
| 03.02.2025 | 24,59 | 25,02 | 24,00 | 24,73 | -0,48% | 575.922,00 |
| 31.01.2025 | 25,43 | 25,47 | 24,48 | 24,85 | -2,05% | 668.058,00 |
| 30.01.2025 | 25,41 | 25,53 | 25,04 | 25,37 | 0,40% | 562.416,00 |
| 29.01.2025 | 25,33 | 25,67 | 25,13 | 25,27 | -0,82% | 385.649,00 |
| 28.01.2025 | 25,85 | 25,89 | 25,13 | 25,48 | -0,59% | 536.084,00 |
| 27.01.2025 | 26,35 | 26,55 | 25,56 | 25,63 | -3,10% | 485.600,00 |
| 24.01.2025 | 26,64 | 26,79 | 26,22 | 26,45 | 0,08% | 609.913,00 |
| 23.01.2025 | 26,59 | 26,74 | 26,28 | 26,43 | 0,27% | 614.245,00 |
| 22.01.2025 | 26,91 | 27,04 | 26,31 | 26,36 | -2,73% | 1.028.529,00 |
| 21.01.2025 | 26,88 | 27,18 | 26,18 | 27,10 | 1,57% | 754.618,00 |
| 17.01.2025 | 26,55 | 26,98 | 26,40 | 26,68 | 1,91% | 544.367,00 |
| 16.01.2025 | 27,05 | 27,21 | 25,99 | 26,18 | -3,43% | 689.205,00 |
| 15.01.2025 | 26,62 | 27,23 | 26,45 | 27,11 | 3,04% | 542.060,00 |
| 14.01.2025 | 25,78 | 26,33 | 25,39 | 26,31 | 1,19% | 1.408.139,00 |
| 13.01.2025 | 25,81 | 26,64 | 25,81 | 26,00 | -1,52% | 1.180.780,00 |
| 10.01.2025 | 27,53 | 27,77 | 26,24 | 26,40 | -2,58% | 952.131,00 |
| 08.01.2025 | 27,47 | 27,55 | 26,91 | 27,10 | -2,97% | 567.048,00 |
| 07.01.2025 | 27,53 | 27,94 | 27,05 | 27,93 | 1,93% | 601.556,00 |
| 06.01.2025 | 27,54 | 28,31 | 27,25 | 27,40 | -0,07% | 614.320,00 |
| 03.01.2025 | 27,57 | 27,57 | 26,77 | 27,42 | 0,99% | 559.022,00 |
| 02.01.2025 | 26,53 | 27,24 | 26,53 | 27,15 | 4,10% | 696.458,00 |
| 31.12.2024 | 25,79 | 26,27 | 25,72 | 26,08 | 1,52% | 545.118,00 |
| 30.12.2024 | 25,20 | 25,89 | 24,82 | 25,69 | 1,94% | 806.852,00 |
| 27.12.2024 | 25,22 | 25,52 | 24,98 | 25,20 | -0,43% | 630.065,00 |
| 26.12.2024 | 25,16 | 25,49 | 24,52 | 25,31 | 1,08% | 622.516,00 |
| 24.12.2024 | 24,92 | 25,11 | 24,49 | 25,04 | 1,01% | 218.530,00 |
| 23.12.2024 | 24,54 | 24,82 | 24,40 | 24,79 | 0,98% | 551.215,00 |
| 20.12.2024 | 23,86 | 24,93 | 23,76 | 24,55 | 1,28% | 2.191.757,00 |