22,230$
-1,68%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,17 | 22,39 | 22,02 | 22,23 | -1,68% | 472.934,00 |
| 13.10.2025 | 22,60 | 22,70 | 22,12 | 22,61 | 1,85% | 501.867,00 |
| 10.10.2025 | 23,15 | 23,36 | 22,16 | 22,20 | -5,45% | 637.946,00 |
| 09.10.2025 | 24,26 | 24,50 | 23,40 | 23,48 | -3,02% | 448.064,00 |
| 08.10.2025 | 24,54 | 24,55 | 23,87 | 24,21 | -0,70% | 451.257,00 |
| 07.10.2025 | 24,20 | 24,55 | 23,82 | 24,38 | 0,08% | 747.776,00 |
| 06.10.2025 | 24,61 | 24,74 | 24,30 | 24,36 | 0,83% | 394.997,00 |
| 02.10.2025 | 25,09 | 25,09 | 24,15 | 24,16 | -4,20% | 733.422,00 |
| 01.10.2025 | 24,43 | 25,33 | 24,40 | 25,22 | 1,78% | 547.040,00 |
| 30.09.2025 | 24,61 | 24,84 | 24,30 | 24,78 | -1,20% | 577.499,00 |
| 29.09.2025 | 25,56 | 25,65 | 24,89 | 25,08 | -2,26% | 474.580,00 |
| 26.09.2025 | 25,50 | 25,91 | 25,33 | 25,66 | 1,30% | 495.739,00 |
| 25.09.2025 | 25,16 | 25,45 | 24,91 | 25,33 | 0,60% | 512.500,00 |
| 24.09.2025 | 25,83 | 25,96 | 25,17 | 25,18 | -0,67% | 435.012,00 |
| 23.09.2025 | 24,62 | 26,30 | 24,53 | 25,35 | 3,64% | 724.060,00 |
| 22.09.2025 | 24,00 | 24,59 | 23,94 | 24,46 | 0,41% | 616.466,00 |
| 19.09.2025 | 24,56 | 24,56 | 24,14 | 24,36 | -1,18% | 2.132.241,00 |
| 18.09.2025 | 24,54 | 24,74 | 24,15 | 24,65 | 1,61% | 453.680,00 |
| 17.09.2025 | 24,36 | 24,86 | 23,81 | 24,26 | -0,04% | 577.397,00 |
| 16.09.2025 | 24,34 | 24,57 | 24,13 | 24,27 | 0,46% | 579.498,00 |
| 15.09.2025 | 24,38 | 24,62 | 24,13 | 24,16 | -0,41% | 524.817,00 |
| 12.09.2025 | 24,63 | 24,77 | 24,24 | 24,26 | -2,02% | 437.590,00 |
| 11.09.2025 | 24,32 | 24,78 | 24,26 | 24,76 | 1,31% | 729.073,00 |
| 10.09.2025 | 24,04 | 24,50 | 23,82 | 24,44 | 2,35% | 484.352,00 |
| 09.09.2025 | 24,44 | 24,79 | 23,86 | 23,88 | -0,67% | 455.981,00 |
| 08.09.2025 | 24,26 | 24,26 | 23,51 | 24,04 | -0,08% | 496.148,00 |
| 05.09.2025 | 24,44 | 24,77 | 23,89 | 24,06 | -2,51% | 543.810,00 |
| 04.09.2025 | 23,43 | 24,79 | 23,43 | 24,68 | 4,18% | 632.727,00 |
| 03.09.2025 | 24,21 | 24,38 | 23,63 | 23,69 | -2,55% | 460.453,00 |
| 02.09.2025 | 24,37 | 24,58 | 23,76 | 24,31 | -0,37% | 645.214,00 |
| 29.08.2025 | 24,56 | 24,71 | 24,26 | 24,40 | -0,81% | 483.998,00 |
| 28.08.2025 | 24,57 | 24,83 | 24,20 | 24,60 | 0,82% | 685.647,00 |
| 27.08.2025 | 23,79 | 24,44 | 23,77 | 24,40 | 3,04% | 598.839,00 |
| 26.08.2025 | 23,77 | 23,92 | 23,59 | 23,68 | -1,50% | 902.716,00 |
| 25.08.2025 | 23,98 | 24,17 | 23,75 | 24,04 | 0,21% | 538.333,00 |
| 22.08.2025 | 23,25 | 24,21 | 23,09 | 23,99 | 4,44% | 574.205,00 |
| 21.08.2025 | 22,79 | 23,10 | 22,53 | 22,97 | 1,91% | 516.753,00 |
| 20.08.2025 | 22,66 | 22,71 | 22,12 | 22,54 | -0,13% | 501.742,00 |
| 19.08.2025 | 22,93 | 23,06 | 22,42 | 22,57 | -1,48% | 594.516,00 |
| 18.08.2025 | 22,45 | 23,09 | 22,18 | 22,91 | 2,37% | 594.745,00 |
| 15.08.2025 | 22,34 | 22,54 | 22,09 | 22,38 | 0,18% | 645.818,00 |
| 14.08.2025 | 22,26 | 22,39 | 21,78 | 22,34 | -0,09% | 643.137,00 |
| 13.08.2025 | 22,31 | 22,42 | 21,85 | 22,36 | 1,08% | 703.442,00 |
| 12.08.2025 | 21,73 | 22,12 | 21,46 | 22,12 | 3,41% | 690.450,00 |
| 11.08.2025 | 21,61 | 21,67 | 21,03 | 21,39 | 0,14% | 679.393,00 |
| 08.08.2025 | 21,59 | 21,89 | 21,31 | 21,36 | -0,28% | 568.730,00 |
| 07.08.2025 | 22,14 | 22,50 | 21,35 | 21,42 | -2,15% | 763.187,00 |
| 06.08.2025 | 22,21 | 22,49 | 21,75 | 21,89 | -0,95% | 814.854,00 |
| 05.08.2025 | 21,57 | 22,22 | 21,57 | 22,10 | 1,52% | 647.947,00 |
| 04.08.2025 | 21,19 | 21,98 | 21,14 | 21,77 | 2,83% | 894.938,00 |
| 01.08.2025 | 21,64 | 21,67 | 20,79 | 21,17 | -2,44% | 956.063,00 |
| 31.07.2025 | 22,00 | 22,43 | 21,57 | 21,70 | -3,04% | 800.539,00 |
| 30.07.2025 | 22,59 | 22,83 | 22,16 | 22,38 | -1,93% | 778.867,00 |
| 29.07.2025 | 22,94 | 22,94 | 22,47 | 22,82 | -0,44% | 881.329,00 |
| 28.07.2025 | 23,04 | 23,27 | 22,74 | 22,92 | 1,10% | 793.266,00 |
| 25.07.2025 | 23,81 | 23,83 | 22,65 | 22,67 | -5,34% | 961.205,00 |
| 24.07.2025 | 23,05 | 24,21 | 22,75 | 23,95 | 6,78% | 1.656.069,00 |
| 23.07.2025 | 21,35 | 22,58 | 21,30 | 22,43 | 6,15% | 1.397.938,00 |
| 22.07.2025 | 20,73 | 21,43 | 20,72 | 21,13 | 1,73% | 961.670,00 |
| 21.07.2025 | 20,69 | 21,03 | 20,63 | 20,77 | 1,47% | 929.902,00 |
| 18.07.2025 | 20,87 | 21,07 | 20,28 | 20,47 | -0,58% | 692.203,00 |
| 17.07.2025 | 20,21 | 20,71 | 20,21 | 20,59 | 0,54% | 850.936,00 |
| 16.07.2025 | 20,51 | 20,91 | 20,23 | 20,48 | -0,82% | 741.902,00 |
| 15.07.2025 | 21,27 | 21,32 | 20,65 | 20,65 | -2,13% | 627.287,00 |
| 14.07.2025 | 21,72 | 21,73 | 20,92 | 21,10 | -3,78% | 545.375,00 |
| 11.07.2025 | 21,67 | 22,23 | 21,58 | 21,93 | 0,92% | 768.165,00 |
| 10.07.2025 | 21,31 | 21,80 | 21,08 | 21,73 | 1,49% | 802.660,00 |
| 09.07.2025 | 21,56 | 21,68 | 21,31 | 21,41 | -1,43% | 560.713,00 |
| 08.07.2025 | 20,98 | 21,83 | 20,95 | 21,72 | 4,12% | 1.033.568,00 |
| 07.07.2025 | 21,21 | 21,42 | 20,64 | 20,86 | -2,02% | 713.858,00 |
| 03.07.2025 | 21,36 | 21,54 | 21,24 | 21,29 | -0,84% | 272.645,00 |
| 02.07.2025 | 21,53 | 21,58 | 21,07 | 21,47 | 0,85% | 718.797,00 |
| 01.07.2025 | 20,62 | 21,72 | 20,32 | 21,29 | 2,75% | 755.575,00 |
| 30.06.2025 | 20,85 | 20,98 | 20,69 | 20,72 | -0,62% | 1.283.837,00 |
| 27.06.2025 | 21,27 | 21,48 | 20,75 | 20,85 | 0,00% | 1.591.826,00 |
| 26.06.2025 | 20,53 | 20,88 | 20,44 | 20,85 | 2,26% | 710.564,00 |
| 25.06.2025 | 20,88 | 20,88 | 20,28 | 20,39 | -2,30% | 602.948,00 |
| 24.06.2025 | 20,45 | 21,08 | 20,40 | 20,87 | 0,82% | 650.128,00 |
| 23.06.2025 | 21,50 | 21,54 | 20,60 | 20,70 | -3,00% | 799.274,00 |
| 20.06.2025 | 21,60 | 21,72 | 21,32 | 21,34 | -1,02% | 1.302.404,00 |
| 18.06.2025 | 21,76 | 22,09 | 21,54 | 21,56 | -1,51% | 732.710,00 |
| 17.06.2025 | 21,67 | 22,04 | 21,50 | 21,89 | 2,24% | 697.098,00 |
| 16.06.2025 | 21,30 | 21,54 | 21,02 | 21,41 | -0,05% | 828.701,00 |
| 13.06.2025 | 21,71 | 22,00 | 20,97 | 21,42 | 0,80% | 927.243,00 |
| 12.06.2025 | 21,00 | 21,37 | 20,57 | 21,25 | 0,47% | 851.700,00 |
| 11.06.2025 | 20,97 | 21,31 | 20,61 | 21,15 | 2,08% | 781.907,00 |
| 10.06.2025 | 20,60 | 21,18 | 20,45 | 20,72 | 2,32% | 473.051,00 |
| 09.06.2025 | 20,18 | 20,60 | 19,78 | 20,25 | -0,05% | 611.236,00 |
| 06.06.2025 | 20,37 | 20,65 | 20,14 | 20,26 | 0,90% | 619.940,00 |
| 05.06.2025 | 19,69 | 20,35 | 19,69 | 20,08 | 1,62% | 1.156.459,00 |
| 04.06.2025 | 20,11 | 20,53 | 19,67 | 19,76 | -2,52% | 477.092,00 |
| 03.06.2025 | 19,34 | 20,39 | 19,03 | 20,27 | 4,97% | 552.491,00 |
| 02.06.2025 | 19,65 | 19,70 | 19,07 | 19,31 | 1,26% | 525.638,00 |
| 30.05.2025 | 19,06 | 19,24 | 18,80 | 19,07 | -1,35% | 965.999,00 |
| 29.05.2025 | 19,26 | 19,43 | 18,96 | 19,33 | 1,36% | 548.145,00 |
| 28.05.2025 | 19,46 | 19,57 | 19,00 | 19,07 | -0,99% | 575.843,00 |
| 27.05.2025 | 19,30 | 19,30 | 18,81 | 19,26 | 1,42% | 586.816,00 |
| 23.05.2025 | 18,49 | 19,02 | 18,46 | 18,99 | 0,00% | 458.440,00 |
| 22.05.2025 | 18,82 | 19,10 | 18,45 | 18,99 | 0,48% | 481.468,00 |
| 21.05.2025 | 19,53 | 19,53 | 18,80 | 18,90 | -3,32% | 553.645,00 |