113,075€
-1,40%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 112,93 | 114,68 | 110,65 | 113,05 | -1,42% | 514,00 |
| 28.05.2026 | 117,15 | 117,25 | 114,15 | 114,68 | -0,24% | 392,00 |
| 27.05.2026 | 116,85 | 117,20 | 113,50 | 114,95 | -3,85% | - |
| 26.05.2026 | 121,85 | 123,28 | 119,25 | 119,55 | -0,66% | - |
| 25.05.2026 | 118,93 | 121,65 | 117,70 | 120,35 | -2,92% | 86,00 |
| 22.05.2026 | 123,98 | 126,10 | 121,43 | 123,98 | 0,96% | 40,00 |
| 21.05.2026 | 124,25 | 127,73 | 121,40 | 122,80 | -1,07% | 255,00 |
| 20.05.2026 | 127,35 | 129,30 | 123,23 | 124,13 | -4,50% | - |
| 19.05.2026 | 129,63 | 132,15 | 127,53 | 129,98 | 1,17% | 100,00 |
| 18.05.2026 | 129,10 | 130,48 | 125,05 | 128,48 | 0,61% | 23,00 |
| 15.05.2026 | 123,50 | 128,02 | 123,23 | 127,70 | 4,35% | 17,00 |
| 14.05.2026 | 121,30 | 122,90 | 119,75 | 122,38 | 0,97% | - |
| 13.05.2026 | 119,53 | 122,10 | 119,53 | 121,20 | -0,37% | - |
| 12.05.2026 | 119,83 | 122,33 | 119,38 | 121,65 | 2,33% | 39,00 |
| 11.05.2026 | 120,20 | 120,53 | 116,40 | 118,88 | 2,74% | 2,00 |
| 08.05.2026 | 116,55 | 117,90 | 114,35 | 115,70 | -0,98% | 15,00 |
| 07.05.2026 | 119,98 | 120,20 | 113,00 | 116,85 | -2,71% | 10,00 |
| 06.05.2026 | 124,95 | 126,65 | 118,43 | 120,10 | -5,73% | 345,00 |
| 05.05.2026 | 126,95 | 128,55 | 124,70 | 127,40 | -0,12% | 103,00 |
| 04.05.2026 | 122,98 | 128,40 | 122,83 | 127,55 | 3,03% | 309,00 |
| 30.04.2026 | 126,63 | 127,40 | 121,30 | 123,80 | -0,86% | 76,00 |
| 29.04.2026 | 119,78 | 125,55 | 117,90 | 124,88 | 4,24% | 70,00 |
| 28.04.2026 | 119,13 | 120,88 | 117,15 | 119,80 | 2,02% | 93,00 |
| 27.04.2026 | 116,53 | 119,03 | 115,05 | 117,43 | 1,45% | 36,00 |
| 24.04.2026 | 117,08 | 118,63 | 114,73 | 115,75 | -1,28% | - |
| 23.04.2026 | 116,25 | 117,88 | 114,40 | 117,25 | 1,80% | 96,00 |
| 22.04.2026 | 109,00 | 115,98 | 108,70 | 115,18 | 2,88% | 2,00 |
| 21.04.2026 | 107,25 | 112,15 | 107,05 | 111,95 | 4,07% | 29,00 |
| 20.04.2026 | 109,13 | 110,80 | 105,23 | 107,58 | 2,70% | 1,00 |
| 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% | - |