81,020€
-2,36%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |