8,760$
0,69%
Echtzeit-Aktienkurs OIL States International
Bid:
Ask:
Aktienkurse zur OIL States International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,80 | 8,94 | 8,58 | 8,76 | 0,69% | 532.874,00 |
| 08.09.2026 | 8,92 | 8,95 | 8,67 | 8,70 | -0,68% | 374.841,00 |
| 04.09.2026 | 8,75 | 8,84 | 8,61 | 8,76 | -1,13% | 430.758,00 |
| 03.09.2026 | 8,99 | 9,02 | 8,81 | 8,86 | -1,12% | 389.741,00 |
| 02.09.2026 | 8,71 | 9,08 | 8,71 | 8,96 | 1,59% | 468.974,00 |
| 01.09.2026 | 8,83 | 8,93 | 8,71 | 8,82 | 0,00% | 450.915,00 |
| 31.08.2026 | 8,84 | 8,97 | 8,75 | 8,82 | 2,44% | 577.075,00 |
| 28.08.2026 | 8,55 | 8,74 | 8,55 | 8,61 | -0,69% | 432.062,00 |
| 27.08.2026 | 8,26 | 8,72 | 8,26 | 8,67 | 4,58% | 516.345,00 |
| 26.08.2026 | 8,48 | 8,48 | 8,07 | 8,29 | -1,07% | 602.332,00 |
| 25.08.2026 | 8,31 | 8,45 | 8,25 | 8,38 | 0,84% | 455.982,00 |
| 24.08.2026 | 8,56 | 8,66 | 8,16 | 8,31 | -3,93% | 545.364,00 |
| 21.08.2026 | 8,78 | 9,00 | 8,62 | 8,65 | -0,57% | 524.260,00 |
| 20.08.2026 | 8,93 | 9,00 | 8,50 | 8,70 | -2,03% | 654.555,00 |
| 19.08.2026 | 9,13 | 9,17 | 8,84 | 8,88 | -1,00% | 467.589,00 |
| 18.08.2026 | 9,22 | 9,23 | 8,93 | 8,97 | -2,07% | 481.272,00 |
| 17.08.2026 | 9,06 | 9,23 | 8,96 | 9,16 | 2,58% | 580.022,00 |
| 14.08.2026 | 8,85 | 9,05 | 8,80 | 8,93 | 2,41% | 513.337,00 |
| 13.08.2026 | 8,85 | 8,99 | 8,71 | 8,72 | -1,80% | 440.786,00 |
| 12.08.2026 | 8,83 | 9,06 | 8,65 | 8,88 | 0,68% | 548.991,00 |
| 11.08.2026 | 8,94 | 9,00 | 8,76 | 8,82 | -0,34% | 481.109,00 |
| 10.08.2026 | 8,27 | 8,87 | 8,25 | 8,85 | 8,72% | 942.403,00 |
| 07.08.2026 | 8,22 | 8,39 | 8,11 | 8,14 | -2,05% | 454.961,00 |
| 06.08.2026 | 8,48 | 8,72 | 8,27 | 8,31 | -0,24% | 683.110,00 |
| 05.08.2026 | 8,42 | 8,55 | 8,18 | 8,33 | -0,95% | 723.891,00 |
| 04.08.2026 | 8,07 | 8,57 | 8,06 | 8,41 | 2,06% | 728.530,00 |
| 03.08.2026 | 7,86 | 8,25 | 7,78 | 8,24 | 1,60% | 868.946,00 |
| 31.07.2026 | 7,74 | 8,20 | 7,52 | 8,11 | 6,99% | 1.007.722,00 |
| 30.07.2026 | 7,73 | 7,80 | 7,29 | 7,58 | -2,19% | 1.009.036,00 |
| 29.07.2026 | 8,18 | 8,33 | 7,63 | 7,75 | -3,37% | 692.449,00 |
| 28.07.2026 | 8,49 | 8,51 | 7,96 | 8,02 | -5,65% | 566.971,00 |
| 27.07.2026 | 8,47 | 8,77 | 8,44 | 8,50 | -1,96% | 529.818,00 |
| 24.07.2026 | 8,76 | 8,93 | 8,61 | 8,67 | -0,12% | 529.959,00 |
| 23.07.2026 | 8,90 | 9,00 | 8,62 | 8,68 | -0,57% | 545.655,00 |
| 22.07.2026 | 8,69 | 8,88 | 8,67 | 8,73 | 1,63% | 532.119,00 |
| 21.07.2026 | 8,26 | 8,66 | 8,22 | 8,59 | 4,12% | 652.580,00 |
| 20.07.2026 | 8,30 | 8,42 | 8,21 | 8,25 | -2,14% | 629.839,00 |
| 17.07.2026 | 8,45 | 8,60 | 8,39 | 8,43 | -0,35% | 509.993,00 |
| 16.07.2026 | 8,56 | 8,59 | 8,38 | 8,46 | 0,00% | 506.159,00 |
| 15.07.2026 | 8,44 | 8,50 | 8,20 | 8,46 | 0,48% | 503.043,00 |
| 14.07.2026 | 8,52 | 8,64 | 8,33 | 8,42 | -0,59% | 594.805,00 |
| 13.07.2026 | 8,52 | 8,60 | 8,39 | 8,47 | 1,68% | 515.981,00 |
| 10.07.2026 | 8,24 | 8,40 | 8,24 | 8,33 | 1,22% | 841.631,00 |
| 09.07.2026 | 8,26 | 8,29 | 8,05 | 8,23 | -1,67% | 539.175,00 |
| 08.07.2026 | 7,95 | 8,57 | 7,95 | 8,37 | 6,90% | 873.996,00 |
| 07.07.2026 | 7,72 | 7,85 | 7,68 | 7,83 | 1,82% | 761.543,00 |
| 06.07.2026 | 7,80 | 7,86 | 7,68 | 7,69 | -0,39% | 647.460,00 |
| 02.07.2026 | 8,03 | 8,03 | 7,66 | 7,72 | -2,40% | 522.697,00 |
| 01.07.2026 | 8,01 | 8,06 | 7,82 | 7,91 | -1,25% | 698.805,00 |
| 30.06.2026 | 7,92 | 8,11 | 7,92 | 8,01 | 0,12% | 595.828,00 |
| 29.06.2026 | 8,07 | 8,14 | 7,90 | 8,00 | -0,99% | 783.323,00 |
| 26.06.2026 | 7,91 | 8,12 | 7,88 | 8,08 | 1,64% | 1.640.600,00 |
| 25.06.2026 | 7,69 | 7,97 | 7,63 | 7,95 | 3,65% | 748.221,00 |
| 24.06.2026 | 7,65 | 7,70 | 7,46 | 7,67 | -2,91% | 894.982,00 |
| 23.06.2026 | 7,84 | 7,99 | 7,84 | 7,90 | 0,00% | 483.929,00 |
| 22.06.2026 | 7,98 | 8,09 | 7,84 | 7,90 | -0,63% | 1.145.816,00 |
| 18.06.2026 | 8,03 | 8,04 | 7,70 | 7,95 | -1,24% | 1.618.424,00 |
| 17.06.2026 | 8,07 | 8,15 | 7,93 | 8,05 | 0,63% | 668.894,00 |
| 16.06.2026 | 8,13 | 8,21 | 7,93 | 8,00 | -2,44% | 775.915,00 |
| 15.06.2026 | 8,29 | 8,47 | 8,19 | 8,20 | -3,53% | 581.345,00 |
| 12.06.2026 | 8,37 | 8,64 | 8,26 | 8,50 | -0,12% | 507.942,00 |
| 11.06.2026 | 8,54 | 8,56 | 8,31 | 8,51 | 1,43% | 640.761,00 |
| 10.06.2026 | 8,36 | 8,56 | 8,34 | 8,39 | 0,00% | 665.176,00 |
| 09.06.2026 | 8,47 | 8,47 | 8,11 | 8,39 | 0,60% | 611.726,00 |
| 08.06.2026 | 8,25 | 8,45 | 8,22 | 8,34 | 2,71% | 893.555,00 |
| 05.06.2026 | 8,69 | 8,69 | 8,08 | 8,12 | -6,56% | 597.249,00 |
| 04.06.2026 | 8,41 | 8,71 | 8,41 | 8,69 | 3,08% | 482.565,00 |
| 03.06.2026 | 8,62 | 8,62 | 8,38 | 8,43 | -1,98% | 590.435,00 |
| 02.06.2026 | 8,38 | 8,64 | 8,38 | 8,60 | 2,14% | 705.116,00 |
| 01.06.2026 | 8,38 | 8,51 | 8,24 | 8,42 | -0,94% | 1.528.794,00 |
| 29.05.2026 | 8,38 | 8,52 | 8,30 | 8,50 | 1,80% | 701.288,00 |
| 28.05.2026 | 8,47 | 8,52 | 8,25 | 8,35 | -0,48% | 1.016.795,00 |
| 27.05.2026 | 8,60 | 8,70 | 8,35 | 8,39 | -4,66% | 669.243,00 |
| 26.05.2026 | 8,80 | 9,06 | 8,75 | 8,80 | -0,56% | 585.361,00 |
| 22.05.2026 | 8,80 | 8,93 | 8,64 | 8,85 | -0,34% | 642.087,00 |
| 21.05.2026 | 9,08 | 9,10 | 8,82 | 8,88 | -1,33% | 813.188,00 |
| 20.05.2026 | 9,10 | 9,33 | 9,00 | 9,00 | -0,99% | 598.143,00 |
| 19.05.2026 | 9,26 | 9,33 | 9,07 | 9,09 | -0,98% | 589.709,00 |
| 18.05.2026 | 8,92 | 9,29 | 8,86 | 9,18 | 1,89% | 722.636,00 |
| 15.05.2026 | 9,02 | 9,14 | 8,96 | 9,01 | -0,44% | 611.927,00 |
| 14.05.2026 | 8,95 | 9,27 | 8,87 | 9,05 | 0,44% | 867.320,00 |
| 13.05.2026 | 8,79 | 9,03 | 8,64 | 9,01 | 0,67% | 1.174.316,00 |
| 12.05.2026 | 8,94 | 9,07 | 8,78 | 8,95 | 0,22% | 2.739.064,00 |
| 11.05.2026 | 8,81 | 9,01 | 8,66 | 8,93 | 3,12% | 836.787,00 |
| 08.05.2026 | 8,87 | 8,94 | 8,65 | 8,66 | -2,70% | 657.203,00 |
| 07.05.2026 | 8,81 | 9,01 | 8,60 | 8,90 | -0,11% | 1.139.312,00 |
| 06.05.2026 | 9,21 | 9,48 | 8,77 | 8,91 | -7,48% | 1.654.238,00 |
| 05.05.2026 | 11,31 | 11,32 | 9,51 | 9,63 | -14,02% | 1.643.746,00 |
| 04.05.2026 | 11,17 | 11,31 | 10,99 | 11,20 | -0,27% | 500.501,00 |
| 01.05.2026 | 11,38 | 11,41 | 10,94 | 11,23 | -2,18% | 645.593,00 |
| 30.04.2026 | 11,49 | 11,84 | 11,31 | 11,48 | -2,55% | 661.254,00 |
| 29.04.2026 | 11,50 | 11,78 | 11,24 | 11,78 | 3,33% | 846.018,00 |
| 28.04.2026 | 11,37 | 11,41 | 11,18 | 11,40 | 1,79% | 542.606,00 |
| 27.04.2026 | 11,19 | 11,31 | 11,09 | 11,20 | 1,08% | 506.833,00 |
| 24.04.2026 | 10,84 | 11,08 | 10,72 | 11,08 | 1,65% | 737.287,00 |
| 23.04.2026 | 10,68 | 11,01 | 10,61 | 10,90 | 1,49% | 495.648,00 |
| 22.04.2026 | 10,46 | 10,74 | 10,40 | 10,74 | 4,27% | 708.926,00 |
| 21.04.2026 | 10,05 | 10,37 | 9,94 | 10,30 | 4,25% | 833.785,00 |
| 20.04.2026 | 10,28 | 10,28 | 9,88 | 9,88 | -3,33% | 954.072,00 |
| 17.04.2026 | 10,50 | 10,54 | 10,09 | 10,22 | -5,98% | 727.782,00 |