2,840€
-8,39%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,34 | 3,34 | 2,70 | 2,80 | -9,68% | 9.621,00 |
| 15.10.2025 | 3,68 | 4,00 | 3,08 | 3,10 | -16,22% | 24.743,00 |
| 14.10.2025 | 3,48 | 3,76 | 3,38 | 3,70 | 21,71% | 9.127,00 |
| 13.10.2025 | 2,50 | 3,04 | 2,50 | 3,04 | 18,75% | 16.671,00 |
| 10.10.2025 | 2,60 | 2,68 | 2,56 | 2,56 | 4,07% | 2.300,00 |
| 09.10.2025 | 2,68 | 2,94 | 2,46 | 2,46 | -4,65% | 8.527,00 |
| 08.10.2025 | 2,52 | 2,66 | 2,46 | 2,58 | 2,38% | 9.673,00 |
| 07.10.2025 | 2,32 | 2,66 | 2,28 | 2,52 | 12,50% | 11.463,00 |
| 06.10.2025 | 1,95 | 2,42 | 1,91 | 2,24 | 28,00% | 19.920,00 |
| 03.10.2025 | 1,76 | 1,79 | 1,75 | 1,75 | 4,17% | 2.500,00 |
| 02.10.2025 | 1,65 | 1,75 | 1,65 | 1,68 | 0,00% | 1.562,00 |
| 01.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 4,00 |
| 29.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | 5.000,00 |
| 26.09.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -7,12% | 3.530,00 |
| 25.09.2025 | 1,87 | 1,90 | 1,75 | 1,76 | -4,10% | - |
| 24.09.2025 | 1,79 | 1,86 | 1,74 | 1,83 | 4,27% | 28.190,00 |
| 23.09.2025 | 1,66 | 1,82 | 1,66 | 1,76 | 7,67% | - |
| 22.09.2025 | 1,53 | 1,68 | 1,53 | 1,63 | 7,24% | 770,00 |
| 19.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 7,80% | 430,00 |
| 18.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 50,00 |
| 17.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -9,09% | 2.560,00 |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 9,22% | 800,00 |
| 15.09.2025 | 1,53 | 1,53 | 1,37 | 1,41 | -5,37% | 7.042,00 |
| 12.09.2025 | 1,50 | 1,52 | 1,46 | 1,49 | 3,47% | - |
| 11.09.2025 | 1,42 | 1,44 | 1,40 | 1,44 | -1,37% | 200,00 |
| 09.09.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -4,58% | - |
| 08.09.2025 | 1,47 | 1,62 | 1,44 | 1,53 | 3,38% | 2.000,00 |
| 05.09.2025 | 1,50 | 1,50 | 1,47 | 1,48 | 3,50% | 4.002,00 |
| 04.09.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -8,92% | 1.388,00 |
| 03.09.2025 | 1,80 | 1,80 | 1,56 | 1,57 | -11,30% | 7.350,00 |
| 02.09.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 1,72% | 850,00 |
| 01.09.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 8,75% | 960,00 |
| 29.08.2025 | 1,78 | 1,78 | 1,60 | 1,60 | -9,09% | 1.733,00 |
| 28.08.2025 | 1,64 | 1,76 | 1,63 | 1,76 | 3,53% | 6.090,00 |
| 27.08.2025 | 1,59 | 1,71 | 1,52 | 1,70 | 12,58% | 3.067,00 |
| 26.08.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 11,85% | 5.750,00 |
| 25.08.2025 | 1,21 | 1,35 | 1,21 | 1,35 | 9,76% | 9.880,00 |
| 22.08.2025 | 1,20 | 1,30 | 1,20 | 1,23 | 6,96% | 3.400,00 |
| 21.08.2025 | 1,11 | 1,18 | 1,11 | 1,15 | 0,00% | 8.261,00 |
| 20.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -4,17% | 1.497,00 |
| 19.08.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -7,69% | 890,00 |
| 18.08.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 0,00% | 1.000,00 |
| 15.08.2025 | 1,41 | 1,42 | 1,29 | 1,30 | -7,80% | 11.870,00 |
| 14.08.2025 | 1,39 | 1,41 | 1,37 | 1,41 | -0,70% | 1.990,00 |
| 13.08.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 10,94% | 7.750,00 |
| 12.08.2025 | 1,26 | 1,28 | 1,23 | 1,28 | -9,22% | 7.683,00 |
| 11.08.2025 | 1,44 | 1,47 | 1,41 | 1,41 | -2,08% | 8.120,00 |
| 08.08.2025 | 1,38 | 1,46 | 1,36 | 1,44 | 15,20% | 14.686,00 |
| 07.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 1.340,00 |
| 06.08.2025 | 1,23 | 1,33 | 1,23 | 1,25 | -3,10% | 1.751,00 |
| 05.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 7,50% | 388,00 |
| 04.08.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 5,26% | 1.650,00 |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | 85,00 |
| 31.07.2025 | 1,25 | 1,25 | 1,15 | 1,17 | -7,87% | 7.031,00 |
| 30.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -14,19% | 1.600,00 |
| 29.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | 1.300,00 |
| 28.07.2025 | 1,42 | 1,57 | 1,40 | 1,50 | 5,63% | 1.240,00 |
| 25.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | 450,00 |
| 24.07.2025 | 1,47 | 1,47 | 1,35 | 1,35 | -4,59% | 2.175,00 |
| 23.07.2025 | 1,27 | 1,42 | 1,27 | 1,42 | 16,94% | - |
| 22.07.2025 | 1,25 | 1,31 | 1,21 | 1,21 | -2,42% | 2.400,00 |
| 21.07.2025 | 1,28 | 1,48 | 1,24 | 1,24 | -6,77% | 14.590,00 |
| 18.07.2025 | 1,36 | 1,36 | 1,26 | 1,33 | -2,92% | 15.250,00 |
| 17.07.2025 | 1,47 | 1,55 | 1,37 | 1,37 | -4,86% | 15.336,00 |
| 16.07.2025 | 1,55 | 1,60 | 1,38 | 1,44 | -1,37% | 9.499,00 |
| 15.07.2025 | 1,27 | 1,50 | 1,27 | 1,46 | 20,66% | 18.075,00 |
| 14.07.2025 | 1,11 | 1,21 | 1,06 | 1,21 | 12,04% | 3.900,00 |
| 11.07.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -12,90% | 2.825,00 |
| 10.07.2025 | 1,09 | 1,25 | 1,09 | 1,24 | 22,77% | 10.925,00 |
| 09.07.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -2,88% | - |
| 08.07.2025 | 1,01 | 1,04 | 1,01 | 1,04 | -7,14% | 1.250,00 |
| 07.07.2025 | 0,99 | 1,12 | 0,99 | 1,12 | 13,71% | 21.248,00 |
| 04.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,90% | 909,00 |
| 03.07.2025 | 1,02 | 1,06 | 0,99 | 1,03 | 3,54% | - |
| 02.07.2025 | 1,02 | 1,02 | 0,99 | 0,99 | 3,13% | 1.610,00 |
| 01.07.2025 | 0,98 | 1,00 | 0,92 | 0,96 | 5,49% | 17.210,00 |
| 30.06.2025 | 0,94 | 0,94 | 0,91 | 0,91 | -4,21% | 8.649,00 |
| 27.06.2025 | 1,02 | 1,07 | 0,95 | 0,95 | -20,17% | 15.475,00 |
| 26.06.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 6,25% | 1.930,00 |
| 25.06.2025 | 1,21 | 1,21 | 1,12 | 1,12 | 3,70% | 10.050,00 |
| 24.06.2025 | 1,06 | 1,12 | 1,06 | 1,08 | 4,85% | 1.600,00 |
| 23.06.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -8,04% | 20.750,00 |
| 20.06.2025 | 1,20 | 1,30 | 1,11 | 1,12 | -4,27% | 56.250,00 |
| 19.06.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 18.06.2025 | 1,16 | 1,26 | 1,16 | 1,17 | 17,59% | 4.870,00 |
| 17.06.2025 | 1,02 | 1,06 | 1,00 | 1,00 | -2,45% | 9.384,00 |
| 16.06.2025 | 0,95 | 1,06 | 0,95 | 1,02 | 2,00% | 913,00 |
| 13.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -12,28% | 500,00 |
| 12.06.2025 | 1,05 | 1,14 | 1,05 | 1,14 | 26,67% | 2.900,00 |
| 11.06.2025 | 0,92 | 0,93 | 0,87 | 0,90 | 2,86% | 7.750,00 |
| 10.06.2025 | 0,97 | 1,02 | 0,88 | 0,88 | 3,55% | 34.434,00 |
| 09.06.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 3,05% | 60,00 |
| 06.06.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -2,96% | 25,00 |
| 05.06.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 6,29% | 50,00 |
| 04.06.2025 | 0,73 | 0,80 | 0,73 | 0,80 | 17,34% | 3.428,00 |
| 03.06.2025 | 0,67 | 0,70 | 0,64 | 0,68 | 1,12% | - |
| 02.06.2025 | 0,68 | 0,72 | 0,66 | 0,67 | -3,25% | - |
| 30.05.2025 | 0,74 | 0,74 | 0,66 | 0,69 | -0,36% | - |
| 29.05.2025 | 0,73 | 0,73 | 0,70 | 0,70 | -2,80% | 594,00 |
| 28.05.2025 | 0,74 | 0,74 | 0,72 | 0,72 | -5,30% | 1.460,00 |