2,170$
-7,66%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,37 | 2,50 | 2,17 | 2,17 | -7,66% | 1.569.771,00 |
| 12.12.2025 | 2,33 | 2,36 | 2,23 | 2,35 | 1,29% | 795.719,00 |
| 11.12.2025 | 2,19 | 2,34 | 2,08 | 2,32 | 5,94% | 809.097,00 |
| 10.12.2025 | 2,22 | 2,22 | 2,11 | 2,19 | -1,35% | 602.006,00 |
| 09.12.2025 | 2,06 | 2,23 | 2,03 | 2,22 | 8,82% | 715.706,00 |
| 08.12.2025 | 2,10 | 2,14 | 2,01 | 2,04 | -1,92% | 814.167,00 |
| 05.12.2025 | 2,12 | 2,13 | 2,04 | 2,08 | -2,35% | 620.039,00 |
| 04.12.2025 | 2,09 | 2,15 | 2,06 | 2,13 | 1,91% | 648.749,00 |
| 03.12.2025 | 2,01 | 2,12 | 1,95 | 2,09 | 3,47% | 525.481,00 |
| 02.12.2025 | 1,91 | 2,10 | 1,90 | 2,02 | 6,32% | 1.020.106,00 |
| 01.12.2025 | 2,00 | 2,03 | 1,88 | 1,90 | -7,77% | 848.923,00 |
| 28.11.2025 | 2,00 | 2,08 | 1,91 | 2,06 | 6,74% | 935.266,00 |
| 26.11.2025 | 1,76 | 1,94 | 1,75 | 1,93 | 9,04% | 1.331.478,00 |
| 25.11.2025 | 1,74 | 1,79 | 1,65 | 1,77 | 1,72% | 614.986,00 |
| 24.11.2025 | 1,79 | 1,80 | 1,67 | 1,74 | -1,69% | 974.896,00 |
| 20.11.2025 | 1,90 | 1,99 | 1,73 | 1,77 | -5,85% | 1.543.934,00 |
| 19.11.2025 | 1,94 | 2,05 | 1,88 | 1,88 | -3,09% | 852.689,00 |
| 18.11.2025 | 1,79 | 1,97 | 1,78 | 1,94 | 6,59% | 1.135.686,00 |
| 17.11.2025 | 1,93 | 1,96 | 1,76 | 1,82 | -3,19% | 822.736,00 |
| 13.11.2025 | 2,09 | 2,10 | 1,85 | 1,88 | -11,32% | 1.772.506,00 |
| 12.11.2025 | 2,03 | 2,14 | 2,02 | 2,12 | 4,18% | 1.280.092,00 |
| 11.11.2025 | 2,17 | 2,18 | 1,98 | 2,04 | -7,50% | 1.512.966,00 |
| 10.11.2025 | 2,37 | 2,37 | 2,18 | 2,20 | -0,45% | 2.441.614,00 |
| 07.11.2025 | 1,90 | 2,26 | 1,89 | 2,21 | 14,51% | 3.201.574,00 |
| 06.11.2025 | 1,95 | 2,04 | 1,90 | 1,93 | -1,03% | 2.886.275,00 |
| 05.11.2025 | 1,79 | 2,06 | 1,73 | 1,95 | 8,33% | 1.907.519,00 |
| 04.11.2025 | 1,85 | 1,94 | 1,78 | 1,80 | -6,49% | 2.303.349,00 |
| 03.11.2025 | 2,13 | 2,14 | 1,92 | 1,93 | -9,41% | 1.787.352,00 |
| 31.10.2025 | 2,26 | 2,34 | 2,06 | 2,13 | -7,21% | 2.295.644,00 |
| 30.10.2025 | 2,32 | 2,42 | 2,26 | 2,29 | -1,29% | 2.083.507,00 |
| 29.10.2025 | 2,37 | 2,43 | 2,28 | 2,32 | -3,33% | 1.923.832,00 |
| 28.10.2025 | 2,39 | 2,55 | 2,35 | 2,40 | -0,83% | 1.775.418,00 |
| 27.10.2025 | 2,55 | 2,64 | 2,35 | 2,42 | -6,92% | 2.426.404,00 |
| 24.10.2025 | 2,62 | 2,74 | 2,59 | 2,60 | -0,76% | 2.039.426,00 |
| 23.10.2025 | 2,57 | 2,68 | 2,56 | 2,62 | 1,55% | 1.188.238,00 |
| 22.10.2025 | 2,66 | 2,68 | 2,36 | 2,58 | -6,18% | 4.264.010,00 |
| 21.10.2025 | 3,26 | 3,28 | 2,55 | 2,75 | -23,40% | 5.959.044,00 |
| 20.10.2025 | 3,68 | 3,70 | 3,36 | 3,59 | -3,62% | 2.964.340,00 |
| 17.10.2025 | 3,18 | 3,90 | 3,13 | 3,73 | 14,62% | 5.712.556,00 |
| 16.10.2025 | 3,96 | 3,96 | 3,18 | 3,25 | -12,87% | 5.418.387,00 |
| 15.10.2025 | 4,41 | 4,41 | 3,52 | 3,73 | -9,36% | 6.726.662,00 |
| 14.10.2025 | 3,90 | 4,43 | 3,53 | 4,12 | 17,91% | 9.129.793,00 |
| 13.10.2025 | 2,91 | 3,51 | 2,89 | 3,49 | 23,98% | 5.803.786,00 |
| 10.10.2025 | 2,98 | 3,12 | 2,78 | 2,82 | -4,25% | 5.352.106,00 |
| 09.10.2025 | 3,17 | 3,24 | 2,86 | 2,94 | -1,01% | 3.806.877,00 |
| 08.10.2025 | 2,88 | 3,08 | 2,78 | 2,97 | 1,71% | 3.713.836,00 |
| 07.10.2025 | 2,96 | 3,06 | 2,65 | 2,92 | 9,77% | 7.581.465,00 |
| 06.10.2025 | 2,21 | 2,82 | 2,20 | 2,66 | 30,39% | 8.567.314,00 |
| 02.10.2025 | 1,97 | 2,08 | 1,94 | 2,04 | 6,25% | 2.148.771,00 |
| 01.10.2025 | 1,95 | 2,00 | 1,91 | 1,92 | -1,54% | 1.091.725,00 |
| 30.09.2025 | 1,94 | 2,01 | 1,91 | 1,95 | 1,56% | 944.779,00 |
| 29.09.2025 | 1,97 | 2,01 | 1,88 | 1,92 | -2,54% | 1.730.177,00 |
| 26.09.2025 | 2,03 | 2,08 | 1,91 | 1,97 | -3,43% | 1.220.556,00 |
| 25.09.2025 | 2,10 | 2,21 | 2,03 | 2,04 | -7,27% | 1.704.045,00 |
| 24.09.2025 | 2,13 | 2,29 | 2,02 | 2,20 | 5,26% | 3.316.587,00 |
| 23.09.2025 | 2,01 | 2,15 | 1,97 | 2,09 | 6,63% | 4.572.075,00 |
| 22.09.2025 | 1,83 | 2,00 | 1,76 | 1,96 | 7,99% | 2.102.029,00 |
| 19.09.2025 | 1,77 | 1,86 | 1,75 | 1,82 | 3,71% | 2.224.158,00 |
| 18.09.2025 | 1,68 | 1,80 | 1,63 | 1,75 | 4,48% | 1.815.461,00 |
| 17.09.2025 | 1,68 | 1,74 | 1,64 | 1,68 | -0,30% | 1.272.791,00 |
| 16.09.2025 | 1,80 | 1,84 | 1,67 | 1,68 | 0,00% | 2.149.269,00 |
| 15.09.2025 | 1,79 | 1,82 | 1,64 | 1,68 | -6,15% | 1.836.713,00 |
| 12.09.2025 | 1,75 | 1,87 | 1,71 | 1,79 | 2,87% | 1.773.537,00 |
| 11.09.2025 | 1,66 | 1,77 | 1,65 | 1,74 | 4,82% | 1.727.982,00 |
| 10.09.2025 | 1,59 | 1,66 | 1,56 | 1,66 | 3,75% | 1.544.086,00 |
| 09.09.2025 | 1,70 | 1,72 | 1,58 | 1,60 | -6,16% | 1.641.107,00 |
| 08.09.2025 | 1,71 | 1,74 | 1,65 | 1,71 | -2,01% | 1.559.659,00 |
| 05.09.2025 | 1,76 | 1,83 | 1,66 | 1,74 | 1,16% | 1.683.042,00 |
| 04.09.2025 | 1,86 | 1,89 | 1,66 | 1,72 | -6,52% | 1.947.611,00 |
| 03.09.2025 | 2,06 | 2,08 | 1,82 | 1,84 | -11,96% | 3.488.642,00 |
| 02.09.2025 | 1,94 | 2,12 | 1,87 | 2,09 | 6,63% | 1.795.953,00 |
| 29.08.2025 | 2,06 | 2,25 | 1,75 | 1,96 | -4,85% | 4.812.366,00 |
| 28.08.2025 | 1,89 | 2,19 | 1,85 | 2,06 | 7,29% | 6.414.732,00 |
| 27.08.2025 | 1,81 | 1,93 | 1,77 | 1,92 | 9,09% | 3.424.813,00 |
| 26.08.2025 | 1,62 | 1,76 | 1,59 | 1,76 | 10,00% | 2.804.843,00 |
| 25.08.2025 | 1,46 | 1,64 | 1,45 | 1,60 | 12,68% | 3.671.995,00 |
| 22.08.2025 | 1,37 | 1,48 | 1,34 | 1,42 | 5,97% | 3.156.631,00 |
| 21.08.2025 | 1,26 | 1,37 | 1,24 | 1,34 | 5,51% | 2.399.970,00 |
| 20.08.2025 | 1,38 | 1,40 | 1,26 | 1,27 | -6,62% | 2.048.169,00 |
| 19.08.2025 | 1,47 | 1,50 | 1,35 | 1,36 | -8,72% | 2.112.465,00 |
| 18.08.2025 | 1,50 | 1,55 | 1,48 | 1,49 | 0,00% | 839.306,00 |
| 15.08.2025 | 1,58 | 1,61 | 1,43 | 1,49 | -8,59% | 2.267.954,00 |
| 14.08.2025 | 1,58 | 1,64 | 1,52 | 1,63 | -1,21% | 1.440.567,00 |
| 13.08.2025 | 1,59 | 1,71 | 1,57 | 1,65 | 5,77% | 2.786.290,00 |
| 12.08.2025 | 1,58 | 1,60 | 1,44 | 1,56 | -2,50% | 4.135.105,00 |
| 11.08.2025 | 1,73 | 1,79 | 1,59 | 1,60 | -3,61% | 3.594.935,00 |
| 08.08.2025 | 1,51 | 1,72 | 1,51 | 1,66 | 12,16% | 5.693.976,00 |
| 07.08.2025 | 1,47 | 1,51 | 1,40 | 1,48 | 2,78% | 1.112.207,00 |
| 06.08.2025 | 1,53 | 1,62 | 1,42 | 1,44 | 0,00% | 2.223.899,00 |
| 05.08.2025 | 1,48 | 1,49 | 1,41 | 1,44 | -2,70% | 905.291,00 |
| 04.08.2025 | 1,49 | 1,50 | 1,40 | 1,48 | 4,96% | 1.485.097,00 |
| 01.08.2025 | 1,25 | 1,42 | 1,25 | 1,41 | 10,16% | 1.534.094,00 |
| 31.07.2025 | 1,41 | 1,44 | 1,26 | 1,28 | -10,49% | 1.773.087,00 |
| 30.07.2025 | 1,44 | 1,54 | 1,41 | 1,43 | -1,04% | 1.097.009,00 |
| 29.07.2025 | 1,66 | 1,74 | 1,42 | 1,45 | -15,50% | 3.961.043,00 |
| 28.07.2025 | 1,62 | 1,79 | 1,58 | 1,71 | 4,27% | 2.297.475,00 |
| 25.07.2025 | 1,61 | 1,69 | 1,55 | 1,64 | 3,14% | 1.868.104,00 |
| 24.07.2025 | 1,66 | 1,76 | 1,58 | 1,59 | -4,22% | 1.702.714,00 |
| 23.07.2025 | 1,52 | 1,67 | 1,50 | 1,66 | 11,41% | 1.972.140,00 |
| 22.07.2025 | 1,43 | 1,54 | 1,39 | 1,49 | 2,05% | 1.644.554,00 |