6,800$
-1,02%
Echtzeit-Aktienkurs Oil States International Inc.
Bid:
Ask:
Aktienkurse zur Oil States International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 6,87 | 6,94 | 6,79 | 6,80 | -1,02% | 484.268,00 |
| 04.12.2025 | 6,71 | 6,90 | 6,62 | 6,87 | 2,38% | 721.559,00 |
| 03.12.2025 | 6,40 | 6,75 | 6,35 | 6,71 | 5,84% | 941.615,00 |
| 02.12.2025 | 6,42 | 6,47 | 6,19 | 6,34 | -0,31% | 680.666,00 |
| 01.12.2025 | 6,30 | 6,55 | 6,29 | 6,36 | 0,95% | 1.022.968,00 |
| 28.11.2025 | 6,22 | 6,35 | 6,18 | 6,30 | 1,94% | 219.380,00 |
| 26.11.2025 | 6,15 | 6,33 | 6,13 | 6,18 | 0,32% | 458.064,00 |
| 25.11.2025 | 6,13 | 6,21 | 6,05 | 6,16 | 0,00% | 575.350,00 |
| 24.11.2025 | 6,07 | 6,22 | 5,96 | 6,16 | 5,12% | 593.871,00 |
| 20.11.2025 | 6,20 | 6,34 | 5,86 | 5,86 | -4,25% | 760.238,00 |
| 19.11.2025 | 6,09 | 6,20 | 6,00 | 6,12 | -1,61% | 498.346,00 |
| 18.11.2025 | 6,08 | 6,29 | 6,02 | 6,22 | 1,80% | 700.975,00 |
| 17.11.2025 | 6,24 | 6,39 | 6,10 | 6,11 | -0,33% | 462.599,00 |
| 13.11.2025 | 6,36 | 6,45 | 6,12 | 6,13 | -3,01% | 544.311,00 |
| 12.11.2025 | 6,49 | 6,54 | 6,26 | 6,32 | -3,36% | 496.936,00 |
| 11.11.2025 | 6,41 | 6,61 | 6,39 | 6,54 | 1,87% | 576.184,00 |
| 10.11.2025 | 6,24 | 6,44 | 6,07 | 6,42 | 4,39% | 685.872,00 |
| 07.11.2025 | 6,10 | 6,23 | 6,02 | 6,15 | 1,15% | 553.419,00 |
| 06.11.2025 | 6,13 | 6,24 | 6,03 | 6,08 | -1,14% | 479.216,00 |
| 05.11.2025 | 6,10 | 6,23 | 6,09 | 6,15 | 0,00% | 553.677,00 |
| 04.11.2025 | 6,20 | 6,27 | 6,08 | 6,15 | -4,06% | 783.134,00 |
| 03.11.2025 | 5,92 | 6,48 | 5,92 | 6,41 | 7,37% | 852.108,00 |
| 31.10.2025 | 6,35 | 6,35 | 5,50 | 5,97 | -11,95% | 1.575.074,00 |
| 30.10.2025 | 6,71 | 6,86 | 6,65 | 6,78 | -0,59% | 637.139,00 |
| 29.10.2025 | 6,65 | 6,88 | 6,62 | 6,82 | 3,81% | 572.647,00 |
| 28.10.2025 | 6,61 | 6,67 | 6,54 | 6,57 | -0,76% | 714.918,00 |
| 27.10.2025 | 6,76 | 6,80 | 6,61 | 6,62 | -0,45% | 574.446,00 |
| 24.10.2025 | 6,78 | 6,79 | 6,65 | 6,65 | -1,19% | 463.840,00 |
| 23.10.2025 | 6,28 | 6,75 | 6,28 | 6,73 | 8,55% | 968.497,00 |
| 22.10.2025 | 6,29 | 6,30 | 6,11 | 6,20 | 0,49% | 475.991,00 |
| 21.10.2025 | 5,99 | 6,27 | 5,99 | 6,17 | 3,87% | 769.652,00 |
| 20.10.2025 | 5,87 | 5,99 | 5,83 | 5,94 | 2,06% | 455.514,00 |
| 17.10.2025 | 5,91 | 5,94 | 5,77 | 5,82 | -2,18% | 410.145,00 |
| 16.10.2025 | 6,10 | 6,17 | 5,91 | 5,95 | -1,82% | 495.858,00 |
| 15.10.2025 | 5,93 | 6,13 | 5,93 | 6,06 | 2,54% | 373.785,00 |
| 14.10.2025 | 5,87 | 6,02 | 5,80 | 5,91 | 0,34% | 447.137,00 |
| 13.10.2025 | 5,71 | 5,93 | 5,62 | 5,89 | 5,56% | 450.000,00 |
| 10.10.2025 | 6,10 | 6,10 | 5,58 | 5,58 | -8,97% | 510.991,00 |
| 09.10.2025 | 6,27 | 6,36 | 6,04 | 6,13 | -1,92% | 414.911,00 |
| 08.10.2025 | 6,23 | 6,25 | 6,15 | 6,25 | 0,48% | 268.765,00 |
| 07.10.2025 | 6,25 | 6,36 | 6,14 | 6,22 | -1,27% | 441.671,00 |
| 06.10.2025 | 6,36 | 6,47 | 6,28 | 6,30 | 3,45% | 453.651,00 |
| 02.10.2025 | 6,07 | 6,15 | 6,00 | 6,09 | -0,81% | 458.022,00 |
| 01.10.2025 | 6,05 | 6,20 | 5,94 | 6,14 | 1,32% | 443.639,00 |
| 30.09.2025 | 6,24 | 6,24 | 5,99 | 6,06 | -4,27% | 634.212,00 |
| 29.09.2025 | 6,27 | 6,42 | 6,10 | 6,33 | 2,10% | 855.521,00 |
| 26.09.2025 | 6,17 | 6,27 | 6,11 | 6,20 | 1,64% | 349.352,00 |
| 25.09.2025 | 6,06 | 6,21 | 6,00 | 6,10 | -0,16% | 551.950,00 |
| 24.09.2025 | 6,18 | 6,40 | 6,09 | 6,11 | 0,99% | 462.540,00 |
| 23.09.2025 | 5,80 | 6,27 | 5,80 | 6,05 | 4,49% | 700.879,00 |
| 22.09.2025 | 5,61 | 5,84 | 5,60 | 5,79 | 1,22% | 389.680,00 |
| 19.09.2025 | 5,82 | 5,85 | 5,67 | 5,72 | -2,72% | 1.040.683,00 |
| 18.09.2025 | 5,77 | 5,89 | 5,70 | 5,88 | 2,98% | 343.001,00 |
| 17.09.2025 | 5,71 | 5,87 | 5,64 | 5,71 | -0,70% | 437.405,00 |
| 16.09.2025 | 5,66 | 5,77 | 5,61 | 5,75 | 2,50% | 289.214,00 |
| 15.09.2025 | 5,68 | 5,71 | 5,59 | 5,61 | -0,18% | 306.110,00 |
| 12.09.2025 | 5,74 | 5,74 | 5,59 | 5,62 | -2,26% | 301.810,00 |
| 11.09.2025 | 5,59 | 5,76 | 5,58 | 5,75 | 2,13% | 445.188,00 |
| 10.09.2025 | 5,51 | 5,66 | 5,49 | 5,63 | 1,99% | 354.717,00 |
| 09.09.2025 | 5,60 | 5,68 | 5,50 | 5,52 | 0,00% | 359.682,00 |
| 08.09.2025 | 5,55 | 5,58 | 5,37 | 5,52 | 0,18% | 388.151,00 |
| 05.09.2025 | 5,66 | 5,77 | 5,48 | 5,51 | -4,17% | 315.030,00 |
| 04.09.2025 | 5,43 | 5,75 | 5,40 | 5,75 | 6,28% | 429.467,00 |
| 03.09.2025 | 5,49 | 5,57 | 5,40 | 5,41 | -2,35% | 544.035,00 |
| 02.09.2025 | 5,51 | 5,63 | 5,49 | 5,54 | -1,07% | 439.238,00 |
| 29.08.2025 | 5,61 | 5,65 | 5,56 | 5,60 | 0,72% | 512.267,00 |
| 28.08.2025 | 5,55 | 5,59 | 5,47 | 5,56 | 0,54% | 463.913,00 |
| 27.08.2025 | 5,39 | 5,57 | 5,39 | 5,53 | 2,60% | 452.302,00 |
| 26.08.2025 | 5,47 | 5,52 | 5,38 | 5,39 | -1,10% | 728.160,00 |
| 25.08.2025 | 5,39 | 5,52 | 5,39 | 5,45 | 0,00% | 457.396,00 |
| 22.08.2025 | 5,17 | 5,52 | 5,12 | 5,45 | 5,62% | 937.410,00 |
| 21.08.2025 | 5,02 | 5,17 | 5,02 | 5,16 | 2,38% | 464.502,00 |
| 20.08.2025 | 5,03 | 5,05 | 4,93 | 5,04 | 0,00% | 555.765,00 |
| 19.08.2025 | 5,08 | 5,14 | 4,98 | 5,04 | -0,40% | 539.641,00 |
| 18.08.2025 | 5,00 | 5,11 | 4,92 | 5,06 | 1,40% | 481.573,00 |
| 15.08.2025 | 5,03 | 5,09 | 4,96 | 4,99 | -0,99% | 524.259,00 |
| 14.08.2025 | 5,07 | 5,14 | 4,89 | 5,04 | -2,14% | 611.291,00 |
| 13.08.2025 | 5,07 | 5,21 | 5,05 | 5,15 | 0,98% | 394.918,00 |
| 12.08.2025 | 5,02 | 5,16 | 4,99 | 5,10 | 2,20% | 567.778,00 |
| 11.08.2025 | 5,05 | 5,11 | 4,94 | 4,99 | -0,60% | 571.963,00 |
| 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 |