0,870$
7,38%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,79 | 0,88 | 0,79 | 0,87 | 7,41% | 386.857,00 |
| 01.04.2026 | 0,85 | 0,86 | 0,80 | 0,81 | -3,57% | 472.145,00 |
| 31.03.2026 | 0,83 | 0,86 | 0,75 | 0,84 | 9,09% | 1.302.029,00 |
| 30.03.2026 | 0,83 | 0,83 | 0,74 | 0,77 | -6,55% | 751.659,00 |
| 27.03.2026 | 0,84 | 0,87 | 0,80 | 0,82 | -5,29% | 510.514,00 |
| 26.03.2026 | 0,81 | 0,92 | 0,79 | 0,87 | 4,57% | 666.247,00 |
| 25.03.2026 | 0,92 | 0,95 | 0,75 | 0,83 | -4,48% | 3.406.524,00 |
| 24.03.2026 | 1,20 | 1,22 | 0,77 | 0,87 | -27,72% | 4.688.354,00 |
| 23.03.2026 | 1,28 | 1,28 | 1,16 | 1,21 | -4,37% | 1.417.756,00 |
| 20.03.2026 | 1,36 | 1,37 | 1,06 | 1,26 | -9,03% | 2.302.423,00 |
| 19.03.2026 | 1,40 | 1,40 | 1,30 | 1,39 | -3,15% | 1.060.397,00 |
| 18.03.2026 | 1,42 | 1,50 | 1,41 | 1,43 | -2,72% | 927.893,00 |
| 17.03.2026 | 1,51 | 1,55 | 1,46 | 1,47 | -3,29% | 235.617,00 |
| 16.03.2026 | 1,54 | 1,60 | 1,52 | 1,52 | -0,65% | 330.657,00 |
| 13.03.2026 | 1,61 | 1,66 | 1,51 | 1,53 | -2,86% | 214.238,00 |
| 12.03.2026 | 1,63 | 1,65 | 1,58 | 1,58 | -4,55% | 385.362,00 |
| 11.03.2026 | 1,61 | 1,71 | 1,61 | 1,65 | 2,48% | 308.162,00 |
| 10.03.2026 | 1,57 | 1,69 | 1,55 | 1,61 | 4,55% | 622.471,00 |
| 09.03.2026 | 1,45 | 1,55 | 1,43 | 1,54 | 1,99% | 440.276,00 |
| 06.03.2026 | 1,53 | 1,58 | 1,50 | 1,51 | -1,95% | 221.202,00 |
| 05.03.2026 | 1,58 | 1,62 | 1,51 | 1,54 | -4,35% | 268.143,00 |
| 04.03.2026 | 1,54 | 1,64 | 1,51 | 1,61 | 5,92% | 300.542,00 |
| 03.03.2026 | 1,60 | 1,62 | 1,50 | 1,52 | -8,43% | 399.649,00 |
| 02.03.2026 | 1,45 | 1,69 | 1,45 | 1,66 | 12,93% | 1.208.559,00 |
| 27.02.2026 | 1,50 | 1,52 | 1,45 | 1,47 | -3,92% | 390.057,00 |
| 26.02.2026 | 1,50 | 1,55 | 1,48 | 1,53 | 2,68% | 375.404,00 |
| 25.02.2026 | 1,53 | 1,61 | 1,49 | 1,49 | -2,30% | 390.565,00 |
| 24.02.2026 | 1,45 | 1,62 | 1,45 | 1,53 | 0,99% | 597.527,00 |
| 20.02.2026 | 1,58 | 1,59 | 1,48 | 1,51 | -5,92% | 542.451,00 |
| 19.02.2026 | 1,56 | 1,61 | 1,50 | 1,61 | 1,90% | 465.130,00 |
| 18.02.2026 | 1,61 | 1,66 | 1,54 | 1,58 | -1,56% | 384.995,00 |
| 17.02.2026 | 1,70 | 1,70 | 1,58 | 1,60 | -3,61% | 610.086,00 |
| 13.02.2026 | 1,63 | 1,76 | 1,61 | 1,66 | 2,15% | 460.082,00 |
| 12.02.2026 | 1,70 | 1,70 | 1,57 | 1,63 | -2,11% | 345.996,00 |
| 11.02.2026 | 1,69 | 1,74 | 1,63 | 1,66 | -2,64% | 357.861,00 |
| 10.02.2026 | 1,70 | 1,75 | 1,69 | 1,71 | -0,87% | 308.948,00 |
| 09.02.2026 | 1,66 | 1,74 | 1,60 | 1,72 | 4,56% | 441.179,00 |
| 06.02.2026 | 1,54 | 1,70 | 1,52 | 1,65 | 11,90% | 810.463,00 |
| 05.02.2026 | 1,72 | 1,75 | 1,47 | 1,47 | -16,71% | 1.163.197,00 |
| 04.02.2026 | 1,93 | 1,95 | 1,71 | 1,77 | -7,11% | 755.331,00 |
| 03.02.2026 | 1,93 | 1,94 | 1,81 | 1,90 | 0,53% | 1.229.634,00 |
| 02.02.2026 | 1,96 | 2,00 | 1,89 | 1,89 | 0,00% | 702.920,00 |
| 30.01.2026 | 2,04 | 2,07 | 1,89 | 1,89 | -9,57% | 1.361.865,00 |
| 29.01.2026 | 2,25 | 2,25 | 2,00 | 2,09 | -8,33% | 1.700.757,00 |
| 28.01.2026 | 2,38 | 2,38 | 2,23 | 2,28 | -2,56% | 1.176.316,00 |
| 27.01.2026 | 2,18 | 2,35 | 2,12 | 2,34 | 6,85% | 1.245.175,00 |
| 26.01.2026 | 2,38 | 2,47 | 2,14 | 2,19 | -8,94% | 1.350.821,00 |
| 22.01.2026 | 2,19 | 2,67 | 2,19 | 2,41 | 12,38% | 4.050.230,00 |
| 21.01.2026 | 2,13 | 2,27 | 1,99 | 2,14 | 1,18% | 2.033.503,00 |
| 20.01.2026 | 2,08 | 2,21 | 2,05 | 2,12 | -0,24% | 460.170,00 |
| 16.01.2026 | 2,13 | 2,20 | 2,12 | 2,12 | 0,47% | 840.769,00 |
| 15.01.2026 | 2,20 | 2,22 | 2,11 | 2,11 | -4,09% | 546.880,00 |
| 14.01.2026 | 2,12 | 2,21 | 2,05 | 2,20 | 3,77% | 627.536,00 |
| 13.01.2026 | 2,16 | 2,19 | 2,08 | 2,12 | -1,40% | 316.401,00 |
| 12.01.2026 | 2,21 | 2,25 | 2,07 | 2,15 | -2,71% | 1.078.562,00 |
| 09.01.2026 | 2,30 | 2,38 | 2,19 | 2,21 | -3,91% | 590.039,00 |
| 08.01.2026 | 2,23 | 2,41 | 2,21 | 2,30 | 2,68% | 1.173.569,00 |
| 07.01.2026 | 2,25 | 2,29 | 2,18 | 2,24 | -1,10% | 478.082,00 |
| 06.01.2026 | 2,22 | 2,30 | 2,17 | 2,27 | 3,19% | 747.230,00 |
| 05.01.2026 | 2,20 | 2,28 | 2,16 | 2,20 | 0,69% | 559.577,00 |
| 02.01.2026 | 1,98 | 2,21 | 1,98 | 2,18 | 11,22% | 912.716,00 |
| 31.12.2025 | 2,00 | 2,03 | 1,94 | 1,96 | -2,00% | 692.642,00 |
| 30.12.2025 | 2,06 | 2,11 | 1,96 | 2,00 | -2,91% | 486.628,00 |
| 29.12.2025 | 2,10 | 2,19 | 2,03 | 2,06 | -3,29% | 714.689,00 |
| 26.12.2025 | 2,26 | 2,29 | 2,10 | 2,13 | -5,33% | 649.048,00 |
| 24.12.2025 | 2,22 | 2,26 | 2,19 | 2,25 | 1,81% | 306.430,00 |
| 23.12.2025 | 2,25 | 2,36 | 2,17 | 2,21 | -2,21% | 1.092.144,00 |
| 22.12.2025 | 2,22 | 2,34 | 2,20 | 2,26 | 4,15% | 759.573,00 |
| 19.12.2025 | 2,11 | 2,21 | 2,05 | 2,17 | 4,33% | 1.404.430,00 |
| 18.12.2025 | 2,16 | 2,24 | 2,08 | 2,08 | -1,89% | 472.471,00 |
| 17.12.2025 | 2,31 | 2,37 | 2,10 | 2,12 | -9,01% | 1.156.961,00 |
| 16.12.2025 | 2,19 | 2,39 | 2,16 | 2,33 | 7,37% | 1.076.456,00 |
| 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 |