0,745€
5,67%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,69 | 0,72 | 0,69 | 0,70 | -6,95% | - |
| 01.04.2026 | 0,76 | 0,78 | 0,74 | 0,76 | 10,22% | 4.356,00 |
| 31.03.2026 | 0,69 | 0,69 | 0,69 | 0,69 | -1,79% | 791,00 |
| 30.03.2026 | 0,72 | 0,72 | 0,70 | 0,70 | 1,09% | - |
| 27.03.2026 | 0,69 | 0,69 | 0,69 | 0,69 | -8,61% | 1.300,00 |
| 26.03.2026 | 0,73 | 0,76 | 0,73 | 0,76 | 4,86% | 500,00 |
| 25.03.2026 | 0,77 | 0,79 | 0,70 | 0,72 | -1,37% | 19.649,00 |
| 24.03.2026 | 0,78 | 0,78 | 0,73 | 0,73 | -27,72% | 10.180,00 |
| 23.03.2026 | 1,07 | 1,07 | 1,01 | 1,01 | -9,01% | 60,00 |
| 20.03.2026 | 1,18 | 1,18 | 1,11 | 1,11 | -7,50% | 3.100,00 |
| 19.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 250,00 |
| 18.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -8,33% | 200,00 |
| 17.03.2026 | 1,29 | 1,32 | 1,29 | 1,32 | -1,49% | 10.001,00 |
| 16.03.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -0,74% | 3.058,00 |
| 13.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | 200,00 |
| 09.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,62% | 1.208,00 |
| 06.03.2026 | 1,33 | 1,36 | 1,30 | 1,34 | -1,84% | - |
| 05.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 83,00 |
| 04.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | 150,00 |
| 02.03.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -2,29% | 4.588,00 |
| 26.02.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 1,16% | 4.500,00 |
| 25.02.2026 | 1,29 | 1,36 | 1,27 | 1,30 | 7,92% | - |
| 24.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -9,77% | 1,00 |
| 23.02.2026 | 1,29 | 1,33 | 1,29 | 1,33 | -2,21% | 3.434,00 |
| 20.02.2026 | 1,36 | 1,36 | 1,30 | 1,36 | -1,45% | - |
| 18.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 9.288,00 |
| 17.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | 1.500,00 |
| 16.02.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 2,21% | 59,00 |
| 13.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | 3.300,00 |
| 11.02.2026 | 1,42 | 1,46 | 1,42 | 1,42 | -2,74% | 791,00 |
| 10.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 250,00 |
| 09.02.2026 | 1,40 | 1,47 | 1,40 | 1,44 | 3,60% | 13.850,00 |
| 06.02.2026 | 1,27 | 1,39 | 1,27 | 1,39 | 6,92% | 7.050,00 |
| 05.02.2026 | 1,50 | 1,50 | 1,30 | 1,30 | -23,53% | 7.100,00 |
| 04.02.2026 | 1,63 | 1,75 | 1,63 | 1,70 | 4,29% | 11.050,00 |
| 03.02.2026 | 1,62 | 1,63 | 1,57 | 1,63 | -3,55% | 7.737,00 |
| 02.02.2026 | 1,56 | 1,69 | 1,56 | 1,69 | -1,17% | 2.983,00 |
| 30.01.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 0,59% | 486,00 |
| 29.01.2026 | 1,85 | 1,85 | 1,70 | 1,70 | -14,57% | 4.980,00 |
| 28.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | 280,00 |
| 27.01.2026 | 1,87 | 1,93 | 1,87 | 1,93 | -3,50% | 811,00 |
| 26.01.2026 | 2,00 | 2,18 | 2,00 | 2,00 | -1,96% | 7.274,00 |
| 23.01.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -8,93% | 881,00 |
| 22.01.2026 | 1,88 | 2,24 | 1,88 | 2,24 | 33,33% | 2.777,00 |
| 21.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | 100,00 |
| 20.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | 150,00 |
| 15.01.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -0,53% | 44,00 |
| 14.01.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 1,62% | 508,00 |
| 13.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | 40,00 |
| 12.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | 1.000,00 |
| 09.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | 174,00 |
| 08.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -3,57% | 1,00 |
| 07.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,77% | 6,00 |
| 06.01.2026 | 1,87 | 1,96 | 1,85 | 1,95 | 5,14% | - |
| 05.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 1,00 |
| 02.01.2026 | 1,69 | 1,84 | 1,69 | 1,84 | 7,60% | 37.706,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -11,86% | 5.260,00 |
| 23.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,37% | 6,00 |
| 22.12.2025 | 1,85 | 1,96 | 1,85 | 1,90 | 4,12% | - |
| 19.12.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 1,11% | 571,00 |
| 18.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -8,63% | 6.630,00 |
| 17.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 6,49% | 1,00 |
| 16.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -9,31% | 653,00 |
| 15.12.2025 | 2,02 | 2,04 | 1,99 | 2,04 | 4,62% | 140,00 |
| 12.12.2025 | 2,00 | 2,00 | 1,95 | 1,95 | 5,41% | 700,00 |
| 11.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,33% | 1.001,00 |
| 10.12.2025 | 1,91 | 1,92 | 1,83 | 1,88 | 8,38% | - |
| 09.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | 1,00 |
| 08.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 6,00 |
| 05.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,82% | 1.000,00 |
| 04.12.2025 | 1,80 | 1,84 | 1,78 | 1,84 | 4,86% | - |
| 03.12.2025 | 1,74 | 1,77 | 1,69 | 1,75 | 1,74% | - |
| 02.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | 900,00 |
| 01.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | 156,00 |
| 28.11.2025 | 1,75 | 1,83 | 1,67 | 1,77 | 4,12% | - |
| 27.11.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 22,30% | 5.025,00 |
| 25.11.2025 | 1,49 | 1,49 | 1,39 | 1,39 | -11,46% | 3.001,00 |
| 24.11.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 3,29% | 3.207,00 |
| 21.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | 500,00 |
| 20.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | 1.000,00 |
| 19.11.2025 | 1,67 | 1,78 | 1,65 | 1,68 | 9,80% | - |
| 18.11.2025 | 1,54 | 1,56 | 1,46 | 1,53 | -8,93% | 18.671,00 |
| 17.11.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 17,48% | 51,00 |
| 14.11.2025 | 1,53 | 1,53 | 1,43 | 1,43 | -10,63% | 3.900,00 |
| 13.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -10,11% | 380,00 |
| 12.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -8,25% | 25.126,00 |
| 10.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 400,00 |
| 07.11.2025 | 1,68 | 1,95 | 1,66 | 1,95 | 10,80% | 986,00 |
| 05.11.2025 | 1,54 | 1,76 | 1,54 | 1,76 | 13,55% | 301,00 |
| 04.11.2025 | 1,59 | 1,71 | 1,55 | 1,55 | -8,28% | 6.461,00 |
| 03.11.2025 | 1,87 | 1,87 | 1,69 | 1,69 | -15,08% | 5.153,00 |
| 31.10.2025 | 2,04 | 2,08 | 1,99 | 1,99 | -0,50% | 5.100,00 |
| 30.10.2025 | 2,06 | 2,06 | 2,00 | 2,00 | 3,63% | 807,00 |
| 29.10.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -6,31% | 1.000,00 |
| 28.10.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -1,90% | 1.070,00 |
| 27.10.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -7,89% | 1.990,00 |
| 24.10.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 3,64% | 1.342,00 |
| 23.10.2025 | 2,20 | 2,22 | 2,20 | 2,20 | 4,76% | 1.853,00 |
| 22.10.2025 | 2,42 | 2,50 | 2,04 | 2,10 | -3,67% | 8.075,00 |
| 21.10.2025 | 2,90 | 2,90 | 2,18 | 2,18 | -31,45% | 17.779,00 |