118,475€
-1,56%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 118,20 | 118,48 | 118,08 | 118,23 | -1,77% | - |
| 30.07.2026 | 119,43 | 120,40 | 116,05 | 120,35 | 1,28% | 3,00 |
| 29.07.2026 | 116,03 | 119,15 | 115,43 | 118,83 | 4,78% | 47,00 |
| 28.07.2026 | 116,23 | 117,38 | 111,35 | 113,40 | -3,10% | 511,00 |
| 27.07.2026 | 116,45 | 119,15 | 114,25 | 117,03 | -4,00% | 71,00 |
| 24.07.2026 | 121,90 | 124,05 | 119,35 | 121,90 | -0,35% | - |
| 23.07.2026 | 121,88 | 125,63 | 121,58 | 122,33 | 1,58% | - |
| 22.07.2026 | 118,15 | 121,70 | 118,00 | 120,43 | 3,10% | 10,00 |
| 21.07.2026 | 112,50 | 117,15 | 111,75 | 116,80 | 3,48% | 40,00 |
| 20.07.2026 | 114,25 | 114,65 | 110,25 | 112,88 | 1,19% | 1,00 |
| 17.07.2026 | 108,50 | 111,90 | 108,05 | 111,55 | 2,55% | - |
| 16.07.2026 | 106,73 | 109,60 | 106,33 | 108,78 | 0,81% | - |
| 15.07.2026 | 106,73 | 108,70 | 105,00 | 107,90 | 1,10% | 280,00 |
| 14.07.2026 | 109,10 | 110,80 | 105,50 | 106,73 | -0,67% | - |
| 13.07.2026 | 106,08 | 109,35 | 103,70 | 107,45 | 4,60% | 70,00 |
| 10.07.2026 | 103,83 | 105,03 | 101,90 | 102,73 | -0,99% | - |
| 09.07.2026 | 105,93 | 107,43 | 102,70 | 103,75 | -2,24% | 9,00 |
| 08.07.2026 | 103,23 | 108,05 | 102,15 | 106,13 | 3,66% | - |
| 07.07.2026 | 98,29 | 103,13 | 97,91 | 102,38 | 5,05% | - |
| 06.07.2026 | 99,55 | 99,86 | 97,43 | 97,45 | -1,80% | - |
| 03.07.2026 | 99,73 | 99,78 | 98,59 | 99,24 | 0,09% | - |
| 02.07.2026 | 97,94 | 100,00 | 96,61 | 99,15 | 1,13% | - |
| 01.07.2026 | 99,70 | 101,93 | 97,85 | 98,04 | -1,92% | - |
| 30.06.2026 | 101,44 | 103,60 | 99,70 | 99,96 | -1,45% | 140,00 |
| 29.06.2026 | 102,30 | 105,00 | 100,95 | 101,43 | -0,17% | 475,00 |
| 26.06.2026 | 103,90 | 105,28 | 101,53 | 101,60 | -3,31% | - |
| 25.06.2026 | 104,75 | 105,83 | 102,10 | 105,08 | -0,61% | - |
| 24.06.2026 | 108,68 | 109,33 | 103,25 | 105,73 | -3,16% | 201,00 |
| 23.06.2026 | 107,75 | 110,78 | 106,98 | 109,18 | 0,28% | - |
| 22.06.2026 | 108,60 | 109,95 | 106,70 | 108,88 | -0,80% | 203,00 |
| 19.06.2026 | 108,25 | 114,00 | 106,70 | 109,75 | 2,14% | 304,00 |
| 18.06.2026 | 108,93 | 111,80 | 106,08 | 107,45 | -3,18% | 2,00 |
| 17.06.2026 | 108,30 | 111,00 | 106,90 | 110,98 | 1,72% | 58,00 |
| 16.06.2026 | 109,38 | 109,98 | 105,93 | 109,10 | -1,20% | 236,00 |
| 15.06.2026 | 113,13 | 113,48 | 109,05 | 110,43 | -6,06% | 6,00 |
| 12.06.2026 | 115,20 | 118,60 | 112,40 | 117,55 | 2,00% | - |
| 11.06.2026 | 119,98 | 121,80 | 115,03 | 115,25 | -4,40% | - |
| 10.06.2026 | 115,85 | 121,05 | 115,20 | 120,55 | 3,79% | 40,00 |
| 09.06.2026 | 118,78 | 119,00 | 114,03 | 116,15 | -3,13% | - |
| 08.06.2026 | 120,83 | 121,38 | 117,43 | 119,90 | 1,83% | 4,00 |
| 05.06.2026 | 118,60 | 122,15 | 117,40 | 117,75 | -2,24% | 33,00 |
| 04.06.2026 | 120,20 | 121,48 | 117,10 | 120,45 | -0,39% | - |
| 03.06.2026 | 120,35 | 122,65 | 119,25 | 120,93 | 1,23% | 20,00 |
| 02.06.2026 | 117,65 | 119,63 | 115,35 | 119,45 | 0,65% | 28,00 |
| 01.06.2026 | 114,73 | 120,85 | 113,80 | 118,68 | 4,98% | 13,00 |
| 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 |