106,225€
-0,23%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,43 | 107,68 | 105,83 | 106,25 | -0,21% | - |
| 19.12.2024 | 107,53 | 109,90 | 106,35 | 106,48 | -1,21% | 55,00 |
| 18.12.2024 | 109,50 | 110,63 | 107,73 | 107,78 | -1,84% | - |
| 17.12.2024 | 110,83 | 111,35 | 108,05 | 109,80 | -0,75% | 76,00 |
| 16.12.2024 | 113,28 | 114,15 | 110,28 | 110,63 | -2,70% | 88,00 |
| 13.12.2024 | 114,48 | 115,25 | 111,75 | 113,70 | -0,72% | 27,00 |
| 12.12.2024 | 113,68 | 114,55 | 111,45 | 114,53 | 0,50% | - |
| 11.12.2024 | 112,50 | 114,10 | 111,80 | 113,95 | 1,72% | 3,00 |
| 10.12.2024 | 112,93 | 114,25 | 111,80 | 112,03 | -0,91% | - |
| 09.12.2024 | 111,43 | 114,90 | 109,85 | 113,05 | 1,78% | 132,00 |
| 06.12.2024 | 115,00 | 115,13 | 109,90 | 111,08 | -3,39% | 61,00 |
| 05.12.2024 | 116,20 | 117,13 | 114,98 | 114,98 | -1,33% | 25,00 |
| 04.12.2024 | 121,20 | 121,90 | 115,48 | 116,53 | -3,96% | 88,00 |
| 03.12.2024 | 121,15 | 122,60 | 119,80 | 121,33 | 0,39% | 11,00 |
| 02.12.2024 | 121,48 | 122,55 | 120,13 | 120,85 | 0,12% | - |
| 29.11.2024 | 119,83 | 122,10 | 118,85 | 120,70 | 0,65% | - |
| 28.11.2024 | 119,78 | 120,95 | 119,58 | 119,93 | 0,29% | 5,00 |
| 27.11.2024 | 120,98 | 122,95 | 119,55 | 119,58 | -2,03% | 33,00 |
| 26.11.2024 | 124,50 | 124,80 | 121,35 | 122,05 | -1,85% | - |
| 25.11.2024 | 127,95 | 129,05 | 123,33 | 124,35 | -3,49% | - |
| 22.11.2024 | 126,38 | 128,93 | 126,00 | 128,85 | 1,90% | 41,00 |
| 21.11.2024 | 123,10 | 127,10 | 123,10 | 126,45 | 2,74% | - |
| 20.11.2024 | 120,78 | 123,43 | 120,78 | 123,08 | 1,95% | 32,00 |
| 19.11.2024 | 123,05 | 123,55 | 120,53 | 120,73 | -1,81% | 193,00 |
| 18.11.2024 | 119,88 | 124,08 | 118,85 | 122,95 | 1,61% | 95,00 |
| 15.11.2024 | 123,50 | 125,50 | 120,28 | 121,00 | -2,60% | 140,00 |
| 14.11.2024 | 122,35 | 124,58 | 122,05 | 124,23 | 1,68% | 44,00 |
| 13.11.2024 | 121,40 | 122,73 | 119,83 | 122,18 | 0,97% | 50,00 |
| 12.11.2024 | 123,60 | 125,10 | 120,93 | 121,00 | -2,02% | 82,00 |
| 11.11.2024 | 124,10 | 124,93 | 122,38 | 123,50 | 0,35% | 118,00 |
| 08.11.2024 | 123,10 | 124,00 | 121,45 | 123,08 | 0,10% | 70,00 |
| 07.11.2024 | 122,80 | 126,05 | 121,28 | 122,95 | 0,20% | 141,00 |
| 06.11.2024 | 117,35 | 123,60 | 116,63 | 122,70 | 5,82% | 250,00 |
| 05.11.2024 | 114,98 | 116,20 | 114,10 | 115,95 | 0,61% | 115,00 |
| 04.11.2024 | 114,75 | 115,98 | 113,58 | 115,25 | 0,28% | 29,00 |
| 01.11.2024 | 115,03 | 116,63 | 113,80 | 114,93 | -0,07% | - |
| 31.10.2024 | 116,33 | 117,73 | 115,00 | 115,00 | -1,14% | 8,00 |
| 30.10.2024 | 116,63 | 118,70 | 115,75 | 116,33 | -0,17% | 130,00 |
| 29.10.2024 | 116,40 | 117,73 | 115,28 | 116,53 | -0,24% | 5,00 |
| 28.10.2024 | 117,33 | 118,40 | 115,15 | 116,80 | -2,20% | 183,00 |
| 25.10.2024 | 117,85 | 119,55 | 117,20 | 119,43 | 1,34% | 5,00 |
| 24.10.2024 | 119,48 | 119,95 | 117,45 | 117,85 | -1,09% | 31,00 |
| 23.10.2024 | 120,43 | 121,55 | 118,40 | 119,15 | -1,02% | 118,00 |
| 22.10.2024 | 120,08 | 121,60 | 119,50 | 120,38 | 0,19% | - |
| 21.10.2024 | 119,68 | 121,70 | 118,63 | 120,15 | 0,42% | 742,00 |
| 18.10.2024 | 120,63 | 120,98 | 118,78 | 119,65 | -0,71% | 10,00 |
| 17.10.2024 | 118,28 | 121,05 | 117,95 | 120,50 | 1,99% | - |
| 16.10.2024 | 116,05 | 118,65 | 115,60 | 118,15 | 1,68% | 142,00 |
| 15.10.2024 | 119,60 | 120,45 | 116,13 | 116,20 | -4,32% | 1,00 |
| 14.10.2024 | 121,78 | 122,60 | 120,68 | 121,45 | -0,78% | - |
| 11.10.2024 | 122,45 | 123,45 | 121,70 | 122,40 | -0,20% | 80,00 |
| 10.10.2024 | 122,00 | 123,40 | 121,23 | 122,65 | 0,70% | 1,00 |
| 09.10.2024 | 121,70 | 122,08 | 119,45 | 121,80 | 0,25% | - |
| 08.10.2024 | 124,60 | 125,15 | 120,70 | 121,50 | -3,17% | 47,00 |
| 07.10.2024 | 124,25 | 126,73 | 124,20 | 125,48 | 0,92% | 10,00 |
| 04.10.2024 | 122,08 | 125,80 | 121,98 | 124,33 | 3,00% | 63,00 |
| 03.10.2024 | 118,83 | 120,88 | 118,48 | 120,70 | 1,99% | 42,00 |
| 02.10.2024 | 118,75 | 121,53 | 117,80 | 118,35 | 0,23% | 80,00 |
| 01.10.2024 | 116,95 | 120,20 | 115,85 | 118,08 | 0,88% | 12,00 |
| 30.09.2024 | 117,55 | 117,88 | 115,48 | 117,05 | -0,15% | - |
| 27.09.2024 | 114,28 | 117,43 | 113,55 | 117,23 | 2,76% | 43,00 |
| 26.09.2024 | 118,05 | 118,80 | 113,58 | 114,08 | -4,42% | 25,00 |
| 25.09.2024 | 120,18 | 120,68 | 118,48 | 119,35 | -1,08% | 40,00 |
| 24.09.2024 | 124,00 | 125,30 | 120,60 | 120,65 | -2,33% | 40,00 |
| 23.09.2024 | 122,75 | 125,93 | 122,50 | 123,53 | 0,69% | - |
| 20.09.2024 | 122,00 | 123,40 | 120,75 | 122,68 | 0,49% | - |
| 19.09.2024 | 123,00 | 125,65 | 122,00 | 122,08 | -0,37% | 41,00 |
| 18.09.2024 | 123,50 | 124,45 | 121,63 | 122,53 | -0,47% | - |
| 17.09.2024 | 120,90 | 123,38 | 120,13 | 123,10 | 1,80% | 30,00 |
| 16.09.2024 | 120,53 | 121,63 | 120,00 | 120,93 | 0,00% | 1,00 |
| 13.09.2024 | 119,78 | 122,10 | 119,00 | 120,93 | 0,90% | 31,00 |
| 12.09.2024 | 121,33 | 121,78 | 118,65 | 119,85 | -0,68% | 10,00 |
| 11.09.2024 | 119,45 | 121,08 | 118,08 | 120,68 | 0,67% | 19,00 |
| 10.09.2024 | 120,73 | 121,15 | 118,20 | 119,88 | -0,68% | 40,00 |
| 09.09.2024 | 121,35 | 122,60 | 120,38 | 120,70 | -0,39% | 38,00 |
| 06.09.2024 | 123,75 | 124,93 | 120,93 | 121,18 | -2,02% | 40,00 |
| 05.09.2024 | 125,60 | 126,55 | 123,30 | 123,68 | -1,14% | 74,00 |
| 04.09.2024 | 127,68 | 129,15 | 124,83 | 125,10 | -2,30% | 710,00 |
| 03.09.2024 | 134,55 | 134,70 | 127,90 | 128,05 | -4,78% | 157,00 |
| 02.09.2024 | 133,98 | 134,73 | 133,77 | 134,48 | 0,20% | - |
| 30.08.2024 | 134,77 | 134,95 | 132,18 | 134,20 | -0,28% | 141,00 |
| 29.08.2024 | 131,98 | 135,45 | 131,80 | 134,58 | 1,78% | 57,00 |
| 28.08.2024 | 131,93 | 132,68 | 130,77 | 132,23 | 0,46% | 10,00 |
| 27.08.2024 | 136,50 | 136,65 | 131,27 | 131,63 | -3,54% | 11,00 |
| 26.08.2024 | 134,48 | 138,45 | 134,48 | 136,45 | 1,94% | - |
| 23.08.2024 | 133,08 | 134,93 | 132,65 | 133,85 | 0,54% | 156,00 |
| 22.08.2024 | 133,08 | 134,08 | 132,20 | 133,13 | 0,13% | 1,00 |
| 21.08.2024 | 132,52 | 134,55 | 131,65 | 132,95 | -1,43% | 135,00 |
| 20.08.2024 | 138,18 | 139,33 | 134,20 | 134,88 | -2,63% | 164,00 |
| 19.08.2024 | 138,35 | 140,88 | 137,35 | 138,52 | -0,25% | 57,00 |
| 16.08.2024 | 140,50 | 141,60 | 138,85 | 138,88 | -1,26% | 50,00 |
| 15.08.2024 | 138,80 | 142,25 | 138,75 | 140,65 | 1,31% | 138,00 |
| 14.08.2024 | 138,55 | 139,50 | 137,08 | 138,83 | 0,36% | 10,00 |
| 13.08.2024 | 140,02 | 140,68 | 137,50 | 138,33 | -1,23% | - |
| 12.08.2024 | 138,63 | 141,50 | 137,60 | 140,05 | 1,01% | 34,00 |
| 09.08.2024 | 138,35 | 139,95 | 137,95 | 138,65 | -0,11% | - |
| 08.08.2024 | 140,33 | 142,35 | 135,02 | 138,80 | -1,17% | 40,00 |
| 07.08.2024 | 140,52 | 144,52 | 140,02 | 140,45 | 0,36% | 36,00 |
| 06.08.2024 | 138,00 | 141,35 | 137,48 | 139,95 | 1,65% | 101,00 |
| 05.08.2024 | 141,85 | 142,10 | 132,33 | 137,68 | -3,79% | 45,00 |