87,030€
1,26%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 86,09 | 87,70 | 85,48 | 87,05 | 1,28% | 7,00 |
| 13.02.2026 | 83,70 | 86,20 | 83,12 | 85,95 | 2,80% | - |
| 12.02.2026 | 87,63 | 87,90 | 82,69 | 83,61 | -4,72% | 2,00 |
| 11.02.2026 | 84,38 | 87,75 | 84,38 | 87,75 | 4,09% | 210,00 |
| 10.02.2026 | 86,02 | 86,47 | 83,92 | 84,30 | -1,90% | - |
| 09.02.2026 | 86,20 | 87,26 | 85,46 | 85,93 | -1,39% | 62,00 |
| 06.02.2026 | 84,24 | 87,24 | 83,01 | 87,14 | 4,01% | 50,00 |
| 05.02.2026 | 85,43 | 86,09 | 82,24 | 83,78 | -2,13% | - |
| 04.02.2026 | 82,05 | 86,14 | 81,39 | 85,60 | 3,98% | 30,00 |
| 03.02.2026 | 81,46 | 83,53 | 80,76 | 82,32 | 0,01% | 140,00 |
| 02.02.2026 | 80,92 | 83,19 | 80,43 | 82,31 | -2,45% | 183,00 |
| 30.01.2026 | 82,01 | 84,90 | 81,91 | 84,38 | 1,70% | 27,00 |
| 29.01.2026 | 82,64 | 86,31 | 82,56 | 82,97 | 1,05% | 7,00 |
| 28.01.2026 | 81,96 | 83,03 | 81,31 | 82,11 | 0,85% | 187,00 |
| 27.01.2026 | 80,46 | 81,59 | 80,15 | 81,42 | 1,09% | 35,00 |
| 26.01.2026 | 80,65 | 81,68 | 79,76 | 80,54 | -0,20% | 216,00 |
| 23.01.2026 | 81,26 | 82,84 | 80,45 | 80,70 | 0,64% | 183,00 |
| 22.01.2026 | 81,36 | 81,40 | 79,10 | 80,19 | -1,55% | - |
| 21.01.2026 | 78,74 | 82,58 | 78,36 | 81,45 | 4,21% | - |
| 20.01.2026 | 79,24 | 79,56 | 77,96 | 78,16 | -1,56% | 768,00 |
| 19.01.2026 | 79,00 | 79,43 | 78,79 | 79,40 | 0,49% | 33,00 |
| 16.01.2026 | 80,63 | 80,91 | 78,72 | 79,01 | -0,52% | 126,00 |
| 15.01.2026 | 81,06 | 81,44 | 78,85 | 79,42 | -2,22% | 3,00 |
| 14.01.2026 | 79,71 | 82,47 | 78,69 | 81,22 | 1,17% | - |
| 13.01.2026 | 78,56 | 80,44 | 78,17 | 80,28 | 3,44% | - |
| 12.01.2026 | 79,38 | 79,38 | 77,21 | 77,61 | -2,30% | - |
| 09.01.2026 | 80,20 | 81,24 | 79,22 | 79,44 | -1,88% | 480,00 |
| 08.01.2026 | 75,76 | 81,59 | 75,60 | 80,96 | 6,84% | 1,00 |
| 07.01.2026 | 76,13 | 77,35 | 74,74 | 75,78 | -1,65% | - |
| 06.01.2026 | 76,97 | 78,47 | 76,30 | 77,05 | -0,50% | 496,00 |
| 05.01.2026 | 80,66 | 82,24 | 75,08 | 77,44 | -4,06% | 236,00 |
| 02.01.2026 | 79,08 | 81,10 | 78,22 | 80,72 | 3,83% | - |
| 30.12.2025 | 77,59 | 77,79 | 77,59 | 77,74 | -0,15% | - |
| 29.12.2025 | 76,55 | 77,94 | 76,44 | 77,86 | 1,31% | 82,00 |
| 23.12.2025 | 76,95 | 77,30 | 76,34 | 76,85 | -0,53% | 68,00 |
| 22.12.2025 | 77,55 | 78,76 | 77,18 | 77,26 | 0,31% | 139,00 |
| 19.12.2025 | 76,95 | 78,10 | 76,30 | 77,02 | -0,03% | 175,00 |
| 18.12.2025 | 79,71 | 79,72 | 77,01 | 77,04 | -3,25% | - |
| 17.12.2025 | 79,22 | 80,12 | 78,00 | 79,63 | 1,93% | 15,00 |
| 16.12.2025 | 80,91 | 80,95 | 77,06 | 78,12 | -3,58% | 290,00 |
| 15.12.2025 | 83,21 | 83,29 | 79,84 | 81,02 | -2,36% | - |
| 12.12.2025 | 84,38 | 84,94 | 82,96 | 82,98 | -1,03% | - |
| 11.12.2025 | 85,57 | 85,61 | 83,71 | 83,84 | -2,90% | - |
| 10.12.2025 | 84,73 | 86,48 | 83,94 | 86,34 | 2,00% | - |
| 09.12.2025 | 83,41 | 84,88 | 83,31 | 84,65 | 1,32% | 28,00 |
| 08.12.2025 | 83,82 | 84,21 | 82,62 | 83,55 | -0,32% | - |
| 05.12.2025 | 82,79 | 85,53 | 82,67 | 83,82 | 1,26% | - |
| 04.12.2025 | 82,55 | 83,00 | 81,90 | 82,78 | 0,98% | 2,00 |
| 03.12.2025 | 79,70 | 82,01 | 79,68 | 81,98 | 2,90% | - |
| 02.12.2025 | 81,71 | 81,78 | 79,37 | 79,67 | -2,38% | - |
| 01.12.2025 | 82,08 | 82,12 | 80,38 | 81,61 | 1,81% | 37,00 |
| 28.11.2025 | 80,18 | 80,28 | 79,45 | 80,16 | 0,11% | 50,00 |
| 27.11.2025 | 79,45 | 80,14 | 79,45 | 80,07 | 0,69% | - |
| 26.11.2025 | 79,48 | 80,27 | 78,72 | 79,52 | 0,25% | 1,00 |
| 25.11.2025 | 80,54 | 80,88 | 78,45 | 79,32 | -2,12% | 81,00 |
| 24.11.2025 | 79,73 | 81,32 | 78,77 | 81,04 | 2,13% | 81,00 |
| 21.11.2025 | 78,02 | 80,43 | 77,52 | 79,35 | -0,16% | - |
| 20.11.2025 | 79,50 | 82,22 | 79,07 | 79,48 | 0,15% | - |
| 19.11.2025 | 78,14 | 79,59 | 76,06 | 79,36 | 0,18% | 45,00 |
| 18.11.2025 | 77,41 | 79,60 | 76,67 | 79,22 | 1,53% | 99,00 |
| 17.11.2025 | 79,78 | 80,79 | 77,63 | 78,03 | -2,69% | - |
| 14.11.2025 | 78,78 | 80,26 | 77,33 | 80,19 | 3,50% | - |
| 13.11.2025 | 77,39 | 79,14 | 76,75 | 77,48 | 0,18% | - |
| 12.11.2025 | 78,44 | 78,86 | 76,91 | 77,34 | -1,60% | 25,00 |
| 11.11.2025 | 75,42 | 78,68 | 75,26 | 78,60 | 4,06% | 11,00 |
| 10.11.2025 | 76,08 | 76,42 | 74,67 | 75,53 | 0,08% | 357,00 |
| 07.11.2025 | 74,59 | 75,49 | 73,03 | 75,47 | 1,97% | - |
| 06.11.2025 | 74,18 | 76,21 | 73,02 | 74,01 | -0,19% | - |
| 05.11.2025 | 78,88 | 79,00 | 74,10 | 74,15 | -4,26% | 62,00 |
| 04.11.2025 | 78,62 | 78,69 | 76,97 | 77,45 | -1,86% | 14,00 |
| 03.11.2025 | 79,12 | 79,44 | 77,67 | 78,92 | 0,20% | 99,00 |
| 31.10.2025 | 78,10 | 79,31 | 77,82 | 78,76 | 0,66% | - |
| 30.10.2025 | 78,05 | 79,12 | 77,90 | 78,24 | -0,14% | - |
| 29.10.2025 | 77,83 | 79,26 | 76,96 | 78,35 | 0,76% | 341,00 |
| 28.10.2025 | 79,61 | 79,79 | 77,49 | 77,76 | -2,92% | 45,00 |
| 27.10.2025 | 79,78 | 80,82 | 78,81 | 80,10 | 0,56% | - |
| 24.10.2025 | 80,47 | 81,92 | 79,62 | 79,65 | -0,77% | 11,00 |
| 23.10.2025 | 78,21 | 80,69 | 77,79 | 80,27 | 4,46% | 8,00 |
| 22.10.2025 | 77,56 | 78,20 | 76,03 | 76,84 | 0,07% | 56,00 |
| 21.10.2025 | 77,15 | 78,34 | 76,39 | 76,79 | -0,38% | 197,00 |
| 20.10.2025 | 76,64 | 78,52 | 75,95 | 77,08 | 0,19% | 419,00 |
| 17.10.2025 | 75,74 | 76,94 | 75,13 | 76,93 | 1,28% | 90,00 |
| 16.10.2025 | 77,61 | 78,24 | 75,51 | 75,96 | -1,77% | 24,00 |
| 15.10.2025 | 78,31 | 79,49 | 77,22 | 77,33 | -1,74% | - |
| 14.10.2025 | 79,41 | 79,71 | 77,85 | 78,70 | -1,71% | 50,00 |
| 13.10.2025 | 78,86 | 80,29 | 78,56 | 80,07 | 2,55% | 243,00 |
| 10.10.2025 | 82,88 | 83,37 | 77,84 | 78,08 | -6,10% | 229,00 |
| 09.10.2025 | 84,66 | 86,29 | 83,15 | 83,15 | -1,70% | 322,00 |
| 08.10.2025 | 85,81 | 86,17 | 84,14 | 84,59 | -0,84% | 30,00 |
| 07.10.2025 | 85,43 | 85,63 | 83,90 | 85,31 | 0,06% | 49,00 |
| 06.10.2025 | 85,13 | 86,30 | 84,83 | 85,26 | 0,96% | 58,00 |
| 03.10.2025 | 83,61 | 85,19 | 83,09 | 84,45 | 1,51% | 29,00 |
| 02.10.2025 | 85,63 | 86,03 | 83,02 | 83,19 | -2,87% | 318,00 |
| 01.10.2025 | 84,40 | 86,06 | 83,69 | 85,65 | 1,10% | - |
| 30.09.2025 | 86,18 | 86,32 | 83,60 | 84,72 | -1,74% | 3,00 |
| 29.09.2025 | 89,10 | 89,28 | 85,81 | 86,22 | -3,88% | 210,00 |
| 26.09.2025 | 88,53 | 91,54 | 87,98 | 89,70 | 1,04% | 50,00 |
| 25.09.2025 | 88,78 | 90,11 | 88,36 | 88,78 | -0,10% | - |
| 24.09.2025 | 86,38 | 89,98 | 86,26 | 88,87 | 2,48% | 3,00 |
| 23.09.2025 | 84,63 | 89,08 | 82,74 | 86,72 | 2,00% | 432,00 |