86,790€
1,59%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 85,29 | 87,31 | 84,97 | 86,80 | 1,60% | 12,00 |
| 07.08.2025 | 90,46 | 91,67 | 85,23 | 85,43 | -5,09% | - |
| 06.08.2025 | 92,32 | 93,48 | 89,07 | 90,01 | -2,11% | 1,00 |
| 05.08.2025 | 91,42 | 92,27 | 90,32 | 91,95 | 0,99% | 61,00 |
| 04.08.2025 | 91,56 | 92,02 | 89,27 | 91,05 | -0,51% | 86,00 |
| 01.08.2025 | 96,68 | 97,34 | 91,13 | 91,52 | -5,36% | 118,00 |
| 31.07.2025 | 97,42 | 98,39 | 95,68 | 96,70 | -1,32% | 26,00 |
| 30.07.2025 | 98,53 | 99,87 | 97,08 | 97,99 | -0,85% | - |
| 29.07.2025 | 97,19 | 99,02 | 96,54 | 98,83 | 1,35% | 124,00 |
| 28.07.2025 | 93,08 | 97,68 | 93,04 | 97,51 | 5,30% | 2.582,00 |
| 25.07.2025 | 93,67 | 94,17 | 92,42 | 92,60 | -0,67% | 46,00 |
| 24.07.2025 | 92,85 | 94,38 | 92,44 | 93,22 | 0,24% | - |
| 23.07.2025 | 92,08 | 93,77 | 91,34 | 93,00 | 1,16% | 14,00 |
| 22.07.2025 | 90,03 | 92,43 | 89,49 | 91,93 | 1,82% | 101,00 |
| 21.07.2025 | 91,72 | 91,97 | 90,05 | 90,29 | -1,35% | 106,00 |
| 18.07.2025 | 91,35 | 92,78 | 90,14 | 91,53 | 0,20% | 10,00 |
| 17.07.2025 | 88,01 | 91,61 | 87,38 | 91,35 | 3,91% | 51,00 |
| 16.07.2025 | 89,70 | 90,25 | 87,41 | 87,91 | -2,05% | 378,00 |
| 15.07.2025 | 91,13 | 92,22 | 89,72 | 89,75 | -1,90% | - |
| 14.07.2025 | 93,48 | 94,31 | 90,90 | 91,49 | -2,11% | 2,00 |
| 11.07.2025 | 92,44 | 93,79 | 91,76 | 93,46 | 1,08% | 45,00 |
| 10.07.2025 | 91,21 | 92,64 | 89,69 | 92,46 | 1,31% | - |
| 09.07.2025 | 92,22 | 93,07 | 90,63 | 91,26 | -1,15% | 10,00 |
| 08.07.2025 | 87,67 | 93,00 | 87,02 | 92,32 | 4,92% | 100,00 |
| 07.07.2025 | 87,83 | 89,57 | 86,96 | 87,99 | 0,13% | 8,00 |
| 04.07.2025 | 88,32 | 88,52 | 87,55 | 87,88 | -1,02% | - |
| 03.07.2025 | 87,85 | 89,11 | 87,57 | 88,79 | 0,84% | 3,00 |
| 02.07.2025 | 85,37 | 88,07 | 85,14 | 88,05 | 3,12% | 8,00 |
| 01.07.2025 | 82,11 | 86,92 | 81,56 | 85,39 | 3,84% | - |
| 30.06.2025 | 84,44 | 85,36 | 82,03 | 82,23 | -2,54% | - |
| 27.06.2025 | 85,21 | 85,27 | 83,77 | 84,37 | -0,65% | - |
| 26.06.2025 | 83,56 | 85,21 | 82,83 | 84,92 | 1,36% | - |
| 25.06.2025 | 85,25 | 85,57 | 83,46 | 83,78 | -1,28% | 31,00 |
| 24.06.2025 | 83,33 | 86,06 | 82,33 | 84,87 | -1,54% | 84,00 |
| 23.06.2025 | 91,42 | 92,76 | 86,01 | 86,20 | -4,64% | 35,00 |
| 20.06.2025 | 90,79 | 92,20 | 89,37 | 90,39 | -1,40% | 50,00 |
| 19.06.2025 | 91,73 | 93,41 | 90,84 | 91,67 | 0,58% | 7,00 |
| 18.06.2025 | 92,88 | 94,10 | 91,05 | 91,14 | -2,06% | 84,00 |
| 17.06.2025 | 92,13 | 93,85 | 91,11 | 93,06 | 1,78% | - |
| 16.06.2025 | 92,14 | 92,24 | 89,28 | 91,43 | -0,40% | 20,00 |
| 13.06.2025 | 93,39 | 95,20 | 89,75 | 91,80 | 3,78% | 695,00 |
| 12.06.2025 | 88,23 | 88,47 | 85,98 | 88,46 | -0,12% | 159,00 |
| 11.06.2025 | 87,94 | 89,30 | 86,61 | 88,57 | 1,68% | 2,00 |
| 10.06.2025 | 85,93 | 89,44 | 85,46 | 87,11 | 2,09% | 164,00 |
| 09.06.2025 | 82,95 | 85,99 | 82,28 | 85,33 | 2,52% | 7,00 |
| 06.06.2025 | 80,20 | 83,89 | 80,04 | 83,23 | 3,52% | 61,00 |
| 05.06.2025 | 80,94 | 81,93 | 79,79 | 80,40 | -0,96% | - |
| 04.06.2025 | 84,14 | 85,79 | 81,07 | 81,18 | -3,71% | 99,00 |
| 03.06.2025 | 80,25 | 84,77 | 79,66 | 84,31 | 5,05% | - |
| 02.06.2025 | 80,56 | 81,91 | 79,78 | 80,26 | 1,25% | - |
| 30.05.2025 | 80,03 | 81,13 | 78,70 | 79,27 | -0,95% | 50,00 |
| 29.05.2025 | 81,31 | 81,31 | 78,79 | 80,03 | 0,46% | 270,00 |
| 28.05.2025 | 80,67 | 81,51 | 79,58 | 79,66 | -0,91% | 216,00 |
| 27.05.2025 | 78,57 | 80,62 | 78,16 | 80,39 | 2,17% | 486,00 |
| 26.05.2025 | 78,64 | 79,26 | 77,98 | 78,68 | -0,25% | 9,00 |
| 23.05.2025 | 79,53 | 80,20 | 78,29 | 78,88 | -1,31% | 143,00 |
| 22.05.2025 | 80,42 | 80,44 | 78,23 | 79,93 | -0,14% | 617,00 |
| 21.05.2025 | 81,70 | 81,81 | 79,98 | 80,04 | -4,56% | 13,00 |
| 20.05.2025 | 84,25 | 85,30 | 83,76 | 83,86 | -0,76% | 73,00 |
| 19.05.2025 | 86,28 | 86,39 | 83,89 | 84,50 | -2,55% | 238,00 |
| 16.05.2025 | 85,31 | 87,50 | 84,82 | 86,71 | 1,21% | 297,00 |
| 15.05.2025 | 86,14 | 86,49 | 84,04 | 85,67 | -2,40% | 30,00 |
| 14.05.2025 | 88,60 | 88,81 | 86,77 | 87,78 | -1,38% | 82,00 |
| 13.05.2025 | 87,92 | 89,89 | 87,32 | 89,01 | 1,25% | 121,00 |
| 12.05.2025 | 83,73 | 90,64 | 83,61 | 87,91 | 6,33% | 579,00 |
| 09.05.2025 | 83,57 | 85,18 | 82,46 | 82,68 | -0,92% | 26,00 |
| 08.05.2025 | 80,27 | 84,27 | 79,91 | 83,45 | 4,59% | 100,00 |
| 07.05.2025 | 80,26 | 81,22 | 77,87 | 79,79 | 0,23% | 270,00 |
| 06.05.2025 | 80,69 | 81,91 | 79,19 | 79,61 | -0,15% | 5,00 |
| 05.05.2025 | 80,52 | 81,39 | 79,61 | 79,73 | -3,42% | 2,00 |
| 02.05.2025 | 81,00 | 82,76 | 79,92 | 82,55 | 3,61% | 266,00 |
| 30.04.2025 | 81,53 | 82,23 | 78,49 | 79,67 | -3,03% | 40,00 |
| 29.04.2025 | 82,86 | 84,14 | 81,36 | 82,16 | -1,20% | 295,00 |
| 28.04.2025 | 83,42 | 84,50 | 82,18 | 83,16 | -0,14% | 197,00 |
| 25.04.2025 | 83,92 | 84,04 | 82,46 | 83,28 | -0,02% | - |
| 24.04.2025 | 81,76 | 83,45 | 80,92 | 83,30 | 1,57% | 5,00 |
| 23.04.2025 | 83,65 | 85,66 | 81,46 | 82,01 | -0,74% | 301,00 |
| 22.04.2025 | 80,40 | 83,42 | 80,40 | 82,62 | -0,57% | - |
| 17.04.2025 | 80,53 | 83,89 | 79,91 | 83,09 | 4,10% | - |
| 16.04.2025 | 76,81 | 81,40 | 76,81 | 79,82 | 1,92% | - |
| 15.04.2025 | 78,08 | 80,21 | 77,30 | 78,32 | 0,41% | 24,00 |
| 14.04.2025 | 78,51 | 81,26 | 76,32 | 78,00 | -0,95% | 2,00 |
| 11.04.2025 | 76,30 | 79,49 | 74,52 | 78,75 | 2,75% | - |
| 10.04.2025 | 85,97 | 86,33 | 74,85 | 76,64 | -11,67% | 119,00 |
| 09.04.2025 | 73,29 | 87,91 | 71,25 | 86,77 | 15,99% | - |
| 08.04.2025 | 78,82 | 81,08 | 73,80 | 74,81 | -5,17% | 199,00 |
| 07.04.2025 | 77,55 | 83,24 | 74,92 | 78,89 | -1,39% | 875,00 |
| 04.04.2025 | 89,37 | 89,86 | 79,08 | 80,00 | -11,33% | 95,00 |
| 03.04.2025 | 101,58 | 101,65 | 89,24 | 90,22 | -13,83% | - |
| 02.04.2025 | 104,33 | 104,80 | 102,95 | 104,70 | 0,26% | - |
| 01.04.2025 | 104,48 | 104,95 | 102,68 | 104,43 | -0,02% | - |
| 31.03.2025 | 103,30 | 105,23 | 102,40 | 104,45 | 1,26% | 100,00 |
| 28.03.2025 | 103,83 | 104,60 | 102,38 | 103,15 | -0,65% | 5,00 |
| 27.03.2025 | 104,98 | 105,70 | 103,55 | 103,83 | -1,75% | - |
| 26.03.2025 | 104,53 | 107,00 | 104,23 | 105,68 | 1,37% | 10,00 |
| 25.03.2025 | 104,43 | 106,35 | 103,73 | 104,25 | -0,22% | 294,00 |
| 24.03.2025 | 101,68 | 104,68 | 101,33 | 104,48 | 2,63% | 2,00 |
| 21.03.2025 | 102,23 | 103,03 | 100,78 | 101,80 | -0,29% | 50,00 |
| 20.03.2025 | 102,30 | 103,00 | 101,55 | 102,10 | 0,12% | 13,00 |
| 19.03.2025 | 99,30 | 102,93 | 99,25 | 101,98 | 2,65% | - |