77,840€
-1,09%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,31 | 78,49 | 78,14 | 78,22 | -0,61% | - |
| 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 |
| 22.09.2025 | 86,32 | 86,52 | 84,35 | 85,02 | -0,60% | 22,00 |
| 19.09.2025 | 88,21 | 88,64 | 85,21 | 85,53 | -3,39% | - |
| 18.09.2025 | 89,16 | 90,28 | 87,81 | 88,53 | -0,55% | 6,00 |
| 17.09.2025 | 89,63 | 90,01 | 88,57 | 89,02 | -0,74% | - |
| 16.09.2025 | 87,02 | 90,28 | 86,32 | 89,68 | 3,18% | 68,00 |
| 15.09.2025 | 89,40 | 89,68 | 86,57 | 86,92 | -4,21% | 18,00 |
| 12.09.2025 | 89,06 | 91,12 | 88,80 | 90,74 | 1,83% | 301,00 |
| 11.09.2025 | 90,89 | 91,05 | 88,36 | 89,11 | 0,20% | - |
| 10.09.2025 | 88,34 | 89,14 | 87,36 | 88,93 | 1,32% | - |
| 09.09.2025 | 87,77 | 89,66 | 87,67 | 87,77 | 0,29% | - |
| 08.09.2025 | 88,72 | 89,47 | 86,64 | 87,52 | -0,76% | 50,00 |
| 05.09.2025 | 92,14 | 92,26 | 87,50 | 88,19 | -4,38% | - |
| 04.09.2025 | 91,34 | 92,94 | 90,73 | 92,23 | 0,59% | - |
| 03.09.2025 | 95,69 | 95,83 | 91,67 | 91,69 | -4,37% | - |
| 02.09.2025 | 94,99 | 97,20 | 93,23 | 95,88 | 1,36% | 94,00 |
| 01.09.2025 | 93,70 | 94,80 | 93,68 | 94,59 | 0,72% | - |
| 29.08.2025 | 94,10 | 94,98 | 93,40 | 93,91 | -0,18% | 19,00 |
| 28.08.2025 | 92,79 | 94,40 | 92,24 | 94,08 | 0,98% | 43,00 |
| 27.08.2025 | 91,10 | 93,95 | 90,96 | 93,17 | 2,28% | 32,00 |
| 26.08.2025 | 91,58 | 91,92 | 90,58 | 91,09 | -1,18% | 136,00 |
| 25.08.2025 | 90,55 | 92,31 | 89,70 | 92,18 | 1,92% | 277,00 |
| 22.08.2025 | 88,25 | 91,01 | 87,81 | 90,44 | 2,98% | 604,00 |
| 21.08.2025 | 87,19 | 88,51 | 85,70 | 87,82 | -0,16% | 43,00 |
| 20.08.2025 | 88,01 | 88,93 | 87,10 | 87,96 | 0,33% | 285,00 |
| 19.08.2025 | 86,93 | 88,15 | 86,27 | 87,67 | 0,50% | 666,00 |
| 18.08.2025 | 87,05 | 88,01 | 86,02 | 87,23 | -0,07% | 44,00 |
| 15.08.2025 | 87,95 | 88,60 | 86,89 | 87,29 | -1,11% | 28,00 |
| 14.08.2025 | 86,74 | 88,34 | 85,76 | 88,27 | 1,94% | 25,00 |
| 13.08.2025 | 85,55 | 86,83 | 83,76 | 86,59 | 1,06% | 138,00 |
| 12.08.2025 | 85,04 | 87,63 | 84,91 | 85,68 | 0,09% | 1,00 |
| 11.08.2025 | 86,46 | 88,28 | 85,60 | 85,60 | -1,38% | - |
| 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 |