105,000€
-7,65%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 113,28 | 114,00 | 101,55 | 104,75 | -7,85% | 91,00 |
| 16.04.2026 | 110,43 | 113,78 | 109,05 | 113,68 | 3,55% | 2,00 |
| 15.04.2026 | 108,83 | 111,68 | 107,65 | 109,78 | 0,41% | 198,00 |
| 14.04.2026 | 114,00 | 115,65 | 108,53 | 109,33 | -4,56% | 5,00 |
| 13.04.2026 | 119,45 | 119,45 | 113,40 | 114,55 | 0,07% | 335,00 |
| 10.04.2026 | 112,98 | 115,00 | 111,53 | 114,48 | 1,44% | 11,00 |
| 09.04.2026 | 116,83 | 118,63 | 112,68 | 112,85 | -2,15% | 35,00 |
| 08.04.2026 | 115,05 | 116,08 | 111,15 | 115,33 | -8,20% | 644,00 |
| 07.04.2026 | 123,58 | 126,40 | 120,30 | 125,63 | 2,07% | 54,00 |
| 02.04.2026 | 124,23 | 126,28 | 121,08 | 123,08 | 4,50% | 96,00 |
| 01.04.2026 | 122,15 | 123,95 | 116,23 | 117,78 | -4,23% | 332,00 |
| 31.03.2026 | 126,30 | 128,83 | 120,00 | 122,98 | -3,68% | 71,00 |
| 30.03.2026 | 125,93 | 129,50 | 124,00 | 127,68 | 1,05% | 119,00 |
| 27.03.2026 | 125,30 | 129,00 | 124,88 | 126,35 | 1,45% | 249,00 |
| 26.03.2026 | 120,48 | 125,00 | 118,70 | 124,55 | 4,31% | 18,00 |
| 25.03.2026 | 119,65 | 119,68 | 116,05 | 119,40 | 1,10% | 187,00 |
| 24.03.2026 | 113,98 | 120,03 | 112,70 | 118,10 | 4,84% | 171,00 |
| 23.03.2026 | 116,68 | 118,85 | 106,45 | 112,65 | -1,25% | 538,00 |
| 20.03.2026 | 112,75 | 115,75 | 111,75 | 114,08 | 1,26% | 21,00 |
| 19.03.2026 | 111,63 | 115,75 | 110,78 | 112,65 | -1,03% | 227,00 |
| 18.03.2026 | 107,95 | 114,23 | 107,90 | 113,83 | 3,20% | 77,00 |
| 17.03.2026 | 112,45 | 114,00 | 109,48 | 110,30 | 0,55% | 25,00 |
| 16.03.2026 | 107,83 | 110,08 | 104,23 | 109,70 | 1,48% | 219,00 |
| 13.03.2026 | 106,90 | 108,65 | 104,38 | 108,10 | 1,19% | 901,00 |
| 12.03.2026 | 110,30 | 111,55 | 106,70 | 106,83 | -0,60% | 91,00 |
| 11.03.2026 | 100,20 | 107,70 | 99,36 | 107,48 | 4,83% | 304,00 |
| 10.03.2026 | 104,50 | 108,60 | 100,35 | 102,53 | -3,55% | 304,00 |
| 09.03.2026 | 105,00 | 110,13 | 105,00 | 106,30 | 2,19% | 237,00 |
| 06.03.2026 | 103,50 | 106,50 | 102,95 | 104,03 | 1,29% | 153,00 |
| 05.03.2026 | 99,00 | 104,65 | 98,00 | 102,70 | 5,03% | 977,00 |
| 04.03.2026 | 99,20 | 99,74 | 94,24 | 97,78 | 1,39% | 1.023,00 |
| 03.03.2026 | 98,52 | 100,48 | 95,87 | 96,44 | -0,35% | 61,00 |
| 02.03.2026 | 97,90 | 99,80 | 93,80 | 96,78 | 5,57% | 583,00 |
| 27.02.2026 | 89,42 | 91,98 | 89,22 | 91,67 | 2,57% | 40,00 |
| 26.02.2026 | 87,81 | 90,55 | 86,72 | 89,37 | 1,50% | - |
| 25.02.2026 | 88,62 | 89,85 | 86,11 | 88,05 | -1,17% | - |
| 24.02.2026 | 89,66 | 90,13 | 87,80 | 89,09 | 1,07% | 32,00 |
| 23.02.2026 | 88,44 | 90,86 | 87,50 | 88,15 | -1,39% | 52,00 |
| 20.02.2026 | 89,28 | 89,91 | 87,58 | 89,39 | 0,40% | - |
| 19.02.2026 | 86,56 | 89,97 | 86,36 | 89,03 | 3,28% | 1,00 |
| 18.02.2026 | 84,10 | 86,51 | 84,10 | 86,20 | 2,58% | 15,00 |
| 17.02.2026 | 86,74 | 87,50 | 82,51 | 84,03 | -3,47% | 1,00 |
| 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% | - |