1,860€
-4,62%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 3,22 | 3,38 | 2,90 | 3,18 | -0,62% | 8.715,00 |
| 17.10.2025 | 2,68 | 3,22 | 2,60 | 3,20 | 14,29% | 43.638,00 |
| 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 |