5,020$
2,24%
Echtzeit-Aktienkurs Oil States International Inc.
Bid:
Ask:
Aktienkurse zur Oil States International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,93 | 5,07 | 4,91 | 5,02 | 2,24% | 606.883,00 |
| 07.08.2025 | 5,05 | 5,14 | 4,88 | 4,91 | -1,80% | 596.183,00 |
| 06.08.2025 | 5,10 | 5,19 | 4,97 | 5,00 | -1,57% | 677.573,00 |
| 05.08.2025 | 4,94 | 5,10 | 4,86 | 5,08 | 3,89% | 1.027.091,00 |
| 04.08.2025 | 4,84 | 5,02 | 4,80 | 4,89 | 0,20% | 939.362,00 |
| 01.08.2025 | 4,99 | 4,99 | 4,75 | 4,88 | -2,20% | 760.988,00 |
| 31.07.2025 | 5,51 | 5,51 | 4,80 | 4,99 | -11,37% | 1.526.146,00 |
| 30.07.2025 | 5,77 | 5,79 | 5,58 | 5,63 | -3,10% | 544.297,00 |
| 29.07.2025 | 5,80 | 5,84 | 5,68 | 5,81 | -0,51% | 523.594,00 |
| 28.07.2025 | 5,80 | 5,99 | 5,80 | 5,84 | 1,04% | 695.989,00 |
| 25.07.2025 | 5,78 | 5,86 | 5,71 | 5,78 | 0,52% | 846.642,00 |
| 24.07.2025 | 5,56 | 5,77 | 5,53 | 5,75 | 2,31% | 787.881,00 |
| 23.07.2025 | 5,31 | 5,66 | 5,31 | 5,62 | 6,64% | 849.845,00 |
| 22.07.2025 | 5,29 | 5,32 | 5,21 | 5,27 | 0,19% | 655.426,00 |
| 21.07.2025 | 5,48 | 5,55 | 5,25 | 5,26 | -3,13% | 875.174,00 |
| 18.07.2025 | 5,31 | 5,46 | 5,25 | 5,43 | 2,45% | 820.626,00 |
| 17.07.2025 | 5,10 | 5,31 | 5,06 | 5,30 | 4,13% | 723.370,00 |
| 16.07.2025 | 5,13 | 5,17 | 5,02 | 5,09 | -0,59% | 745.029,00 |
| 15.07.2025 | 5,36 | 5,36 | 5,11 | 5,12 | -4,30% | 743.555,00 |
| 14.07.2025 | 5,59 | 5,61 | 5,34 | 5,35 | -5,14% | 681.916,00 |
| 11.07.2025 | 5,61 | 5,72 | 5,60 | 5,64 | 0,00% | 462.214,00 |
| 10.07.2025 | 5,56 | 5,67 | 5,52 | 5,64 | -0,35% | 553.197,00 |
| 09.07.2025 | 5,70 | 5,76 | 5,61 | 5,66 | -1,57% | 494.276,00 |
| 08.07.2025 | 5,43 | 5,84 | 5,42 | 5,75 | 6,09% | 841.460,00 |
| 07.07.2025 | 5,60 | 5,62 | 5,37 | 5,42 | -3,73% | 711.633,00 |
| 03.07.2025 | 5,58 | 5,64 | 5,56 | 5,63 | 0,72% | 294.194,00 |
| 02.07.2025 | 5,49 | 5,63 | 5,45 | 5,59 | 2,19% | 636.775,00 |
| 01.07.2025 | 5,39 | 5,58 | 5,23 | 5,47 | 2,05% | 925.073,00 |
| 30.06.2025 | 5,51 | 5,51 | 5,33 | 5,36 | -2,37% | 913.167,00 |
| 27.06.2025 | 5,37 | 5,51 | 5,35 | 5,49 | 2,23% | 1.107.038,00 |
| 26.06.2025 | 5,26 | 5,37 | 5,23 | 5,37 | 2,48% | 710.214,00 |
| 25.06.2025 | 5,25 | 5,30 | 5,14 | 5,24 | -1,50% | 717.544,00 |
| 24.06.2025 | 5,15 | 5,37 | 5,13 | 5,32 | 1,33% | 1.054.456,00 |
| 23.06.2025 | 5,61 | 5,65 | 5,18 | 5,25 | -5,41% | 1.231.495,00 |
| 20.06.2025 | 5,68 | 5,68 | 5,50 | 5,55 | -1,25% | 969.288,00 |
| 18.06.2025 | 5,72 | 5,81 | 5,56 | 5,62 | -1,92% | 923.350,00 |
| 17.06.2025 | 5,49 | 5,78 | 5,48 | 5,73 | 5,33% | 1.167.757,00 |
| 16.06.2025 | 5,27 | 5,47 | 5,20 | 5,44 | 2,84% | 1.313.741,00 |
| 13.06.2025 | 5,38 | 5,38 | 5,13 | 5,29 | 2,92% | 824.417,00 |
| 12.06.2025 | 5,14 | 5,16 | 5,03 | 5,14 | -0,96% | 766.290,00 |
| 11.06.2025 | 5,09 | 5,22 | 5,06 | 5,19 | 2,57% | 618.088,00 |
| 10.06.2025 | 4,89 | 5,13 | 4,89 | 5,06 | 4,76% | 796.342,00 |
| 09.06.2025 | 4,71 | 4,88 | 4,61 | 4,83 | 4,55% | 550.019,00 |
| 06.06.2025 | 4,57 | 4,68 | 4,56 | 4,62 | 3,13% | 418.154,00 |
| 05.06.2025 | 4,50 | 4,57 | 4,47 | 4,48 | 0,22% | 482.495,00 |
| 04.06.2025 | 4,61 | 4,69 | 4,44 | 4,47 | -2,83% | 447.303,00 |
| 03.06.2025 | 4,36 | 4,74 | 4,28 | 4,60 | 5,50% | 1.005.479,00 |
| 02.06.2025 | 4,52 | 4,52 | 4,34 | 4,36 | 0,23% | 716.457,00 |
| 30.05.2025 | 4,42 | 4,44 | 4,34 | 4,35 | -2,90% | 827.826,00 |
| 29.05.2025 | 4,38 | 4,49 | 4,33 | 4,48 | 2,28% | 462.237,00 |
| 28.05.2025 | 4,47 | 4,48 | 4,35 | 4,38 | -1,35% | 340.522,00 |
| 27.05.2025 | 4,42 | 4,44 | 4,27 | 4,44 | 1,83% | 342.524,00 |
| 23.05.2025 | 4,25 | 4,36 | 4,23 | 4,36 | -0,23% | 390.625,00 |
| 22.05.2025 | 4,31 | 4,37 | 4,25 | 4,37 | 0,00% | 536.043,00 |
| 21.05.2025 | 4,48 | 4,54 | 4,36 | 4,37 | -3,74% | 517.580,00 |
| 20.05.2025 | 4,54 | 4,59 | 4,48 | 4,54 | -0,66% | 498.667,00 |
| 19.05.2025 | 4,61 | 4,61 | 4,50 | 4,57 | -1,93% | 551.391,00 |
| 16.05.2025 | 4,70 | 4,71 | 4,59 | 4,66 | -1,06% | 448.203,00 |
| 15.05.2025 | 4,65 | 4,73 | 4,60 | 4,71 | -1,46% | 503.709,00 |
| 14.05.2025 | 4,77 | 4,89 | 4,74 | 4,78 | -0,62% | 768.059,00 |
| 13.05.2025 | 4,82 | 4,86 | 4,74 | 4,81 | 0,63% | 564.569,00 |
| 12.05.2025 | 4,86 | 4,90 | 4,64 | 4,78 | 5,99% | 638.128,00 |
| 09.05.2025 | 4,58 | 4,60 | 4,50 | 4,51 | 0,00% | 564.002,00 |
| 08.05.2025 | 4,36 | 4,59 | 4,36 | 4,51 | 6,12% | 769.822,00 |
| 07.05.2025 | 4,23 | 4,38 | 4,17 | 4,25 | 1,92% | 882.730,00 |
| 06.05.2025 | 4,20 | 4,30 | 4,10 | 4,17 | 0,00% | 744.089,00 |
| 05.05.2025 | 4,24 | 4,36 | 4,17 | 4,17 | -3,70% | 573.341,00 |
| 02.05.2025 | 4,34 | 4,40 | 4,18 | 4,33 | 0,23% | 996.243,00 |
| 01.05.2025 | 3,61 | 4,44 | 3,61 | 4,32 | 23,08% | 2.116.136,00 |
| 30.04.2025 | 3,60 | 3,60 | 3,44 | 3,51 | -3,84% | 1.414.302,00 |
| 29.04.2025 | 3,58 | 3,68 | 3,54 | 3,65 | 1,11% | 609.062,00 |
| 28.04.2025 | 3,68 | 3,76 | 3,54 | 3,61 | -2,17% | 792.704,00 |
| 25.04.2025 | 3,50 | 3,69 | 3,45 | 3,69 | 4,24% | 772.420,00 |
| 24.04.2025 | 3,47 | 3,57 | 3,47 | 3,54 | 2,31% | 576.419,00 |
| 23.04.2025 | 3,62 | 3,67 | 3,42 | 3,46 | -1,42% | 892.610,00 |
| 22.04.2025 | 3,42 | 3,58 | 3,33 | 3,51 | 2,63% | 877.276,00 |
| 21.04.2025 | 3,51 | 3,53 | 3,39 | 3,42 | -4,74% | 511.865,00 |
| 17.04.2025 | 3,45 | 3,67 | 3,44 | 3,59 | 4,97% | 1.064.292,00 |
| 16.04.2025 | 3,46 | 3,54 | 3,35 | 3,42 | 0,59% | 742.861,00 |
| 15.04.2025 | 3,42 | 3,54 | 3,38 | 3,40 | -1,45% | 1.035.263,00 |
| 14.04.2025 | 3,55 | 3,55 | 3,39 | 3,45 | 0,00% | 833.664,00 |
| 11.04.2025 | 3,49 | 3,52 | 3,25 | 3,45 | 1,77% | 1.178.268,00 |
| 10.04.2025 | 3,65 | 3,68 | 3,30 | 3,39 | -9,84% | 808.116,00 |
| 09.04.2025 | 3,18 | 3,84 | 3,08 | 3,76 | 15,69% | 1.570.194,00 |
| 08.04.2025 | 3,64 | 3,65 | 3,21 | 3,25 | -4,69% | 936.142,00 |
| 07.04.2025 | 3,41 | 3,75 | 3,23 | 3,41 | -6,32% | 1.214.510,00 |
| 04.04.2025 | 4,18 | 4,18 | 3,53 | 3,64 | -17,27% | 1.934.851,00 |
| 03.04.2025 | 4,88 | 4,88 | 4,35 | 4,40 | -15,55% | 826.652,00 |
| 02.04.2025 | 5,12 | 5,25 | 5,06 | 5,21 | 0,19% | 537.205,00 |
| 01.04.2025 | 5,13 | 5,24 | 5,09 | 5,20 | 0,97% | 667.160,00 |
| 31.03.2025 | 5,11 | 5,25 | 5,04 | 5,15 | -1,15% | 586.228,00 |
| 28.03.2025 | 5,41 | 5,43 | 5,19 | 5,21 | -4,23% | 335.854,00 |
| 27.03.2025 | 5,46 | 5,51 | 5,40 | 5,44 | -0,37% | 494.213,00 |
| 26.03.2025 | 5,49 | 5,59 | 5,44 | 5,46 | -0,36% | 542.111,00 |
| 25.03.2025 | 5,42 | 5,54 | 5,40 | 5,48 | 1,48% | 824.009,00 |
| 24.03.2025 | 5,37 | 5,51 | 5,37 | 5,40 | 2,08% | 1.000.583,00 |
| 21.03.2025 | 5,36 | 5,47 | 5,28 | 5,29 | -2,40% | 1.202.157,00 |
| 20.03.2025 | 5,38 | 5,48 | 5,33 | 5,42 | -0,37% | 452.079,00 |
| 19.03.2025 | 5,27 | 5,48 | 5,24 | 5,44 | 3,42% | 583.485,00 |
| 18.03.2025 | 5,14 | 5,30 | 5,09 | 5,26 | 3,34% | 753.852,00 |