135,550€
-1,74%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 139,10 | 141,10 | 133,08 | 134,25 | -2,68% | - |
| 19.10.2026 | 136,33 | 138,40 | 131,75 | 137,95 | 0,91% | - |
| 16.10.2026 | 131,93 | 137,20 | 127,70 | 136,70 | 2,94% | - |
| 15.10.2026 | 129,63 | 133,60 | 125,75 | 132,80 | 0,84% | - |
| 14.10.2026 | 130,93 | 134,88 | 126,45 | 131,70 | 1,13% | - |
| 13.10.2026 | 128,95 | 131,40 | 124,10 | 130,23 | 0,40% | - |
| 12.10.2026 | 125,85 | 131,20 | 122,15 | 129,70 | 2,09% | - |
| 09.10.2026 | 126,33 | 129,73 | 122,50 | 127,05 | 0,65% | - |
| 08.10.2026 | 123,23 | 127,05 | 119,60 | 126,23 | 4,75% | - |
| 07.10.2026 | 123,08 | 124,83 | 119,15 | 120,50 | -1,93% | - |
| 06.10.2026 | 124,53 | 125,83 | 119,40 | 122,88 | -1,88% | - |
| 05.10.2026 | 121,23 | 125,53 | 116,95 | 125,23 | 2,73% | - |
| 02.10.2026 | 121,30 | 122,58 | 115,70 | 121,90 | 0,37% | - |
| 01.10.2026 | 117,93 | 121,78 | 114,95 | 121,45 | 1,46% | - |
| 30.09.2026 | 119,13 | 120,38 | 115,20 | 119,70 | 0,55% | - |
| 29.09.2026 | 120,05 | 120,10 | 114,50 | 119,05 | -0,48% | - |
| 28.09.2026 | 121,98 | 122,85 | 117,30 | 119,63 | 0,59% | - |
| 25.09.2026 | 121,33 | 122,45 | 117,45 | 118,93 | -3,23% | - |
| 24.09.2026 | 120,98 | 124,75 | 116,95 | 122,90 | 1,28% | 100,00 |
| 23.09.2026 | 119,00 | 122,60 | 115,20 | 121,35 | 1,00% | - |
| 22.09.2026 | 123,18 | 123,48 | 117,70 | 120,15 | -1,15% | - |
| 21.09.2026 | 125,28 | 125,98 | 120,65 | 121,55 | -3,97% | - |
| 18.09.2026 | 127,48 | 129,38 | 122,35 | 126,58 | -0,67% | - |
| 17.09.2026 | 128,10 | 129,50 | 123,15 | 127,43 | -1,14% | - |
| 16.09.2026 | 135,43 | 136,85 | 126,70 | 128,90 | -4,80% | - |
| 15.09.2026 | 132,48 | 135,40 | 128,65 | 135,40 | 2,40% | - |
| 14.09.2026 | 132,33 | 135,60 | 129,50 | 132,23 | 1,79% | - |
| 11.09.2026 | 129,85 | 132,55 | 125,45 | 129,90 | 0,00% | - |
| 10.09.2026 | 127,80 | 132,85 | 123,80 | 129,90 | 0,99% | - |
| 09.09.2026 | 127,28 | 129,83 | 123,55 | 128,63 | 2,21% | - |
| 08.09.2026 | 128,48 | 129,52 | 124,80 | 125,85 | -1,14% | - |
| 07.09.2026 | 127,93 | 127,93 | 122,55 | 127,30 | 0,57% | - |
| 04.09.2026 | 127,35 | 128,02 | 122,65 | 126,58 | -0,26% | - |
| 03.09.2026 | 128,55 | 131,45 | 124,40 | 126,90 | -2,52% | - |
| 02.09.2026 | 130,33 | 131,10 | 125,65 | 130,18 | 0,68% | - |
| 01.09.2026 | 127,58 | 130,73 | 123,45 | 129,30 | 2,44% | - |
| 31.08.2026 | 128,73 | 130,60 | 123,95 | 126,23 | 0,82% | - |
| 28.08.2026 | 125,15 | 126,60 | 120,85 | 125,20 | 1,77% | - |
| 27.08.2026 | 120,05 | 123,10 | 115,80 | 123,03 | 1,07% | - |
| 26.08.2026 | 120,65 | 122,80 | 115,80 | 121,73 | -0,31% | - |
| 25.08.2026 | 123,90 | 124,03 | 118,85 | 122,10 | -1,45% | - |
| 24.08.2026 | 125,85 | 126,83 | 121,45 | 123,90 | -3,07% | - |
| 21.08.2026 | 127,18 | 129,18 | 123,25 | 127,83 | 0,27% | - |
| 20.08.2026 | 126,15 | 130,75 | 122,05 | 127,48 | 0,41% | 8,00 |
| 19.08.2026 | 125,25 | 127,73 | 120,20 | 126,95 | 1,72% | - |
| 18.08.2026 | 124,23 | 125,58 | 120,20 | 124,80 | 3,70% | - |
| 17.08.2026 | 118,33 | 120,35 | 114,35 | 120,35 | 1,43% | - |
| 14.08.2026 | 117,55 | 120,25 | 113,50 | 118,65 | 1,28% | 85,00 |
| 13.08.2026 | 119,90 | 120,50 | 114,85 | 117,15 | -2,35% | - |
| 12.08.2026 | 121,63 | 122,93 | 117,30 | 119,98 | -0,99% | - |
| 11.08.2026 | 120,70 | 123,20 | 116,30 | 121,18 | 1,66% | - |
| 10.08.2026 | 114,83 | 119,23 | 111,50 | 119,20 | 3,65% | - |
| 07.08.2026 | 115,70 | 116,58 | 111,80 | 115,00 | -0,07% | - |
| 06.08.2026 | 112,50 | 116,38 | 109,40 | 115,08 | 1,21% | - |
| 05.08.2026 | 118,13 | 120,78 | 113,28 | 113,70 | -4,61% | - |
| 04.08.2026 | 122,23 | 123,75 | 115,40 | 119,20 | -1,39% | - |
| 03.08.2026 | 116,88 | 121,83 | 112,40 | 120,88 | 0,25% | - |
| 31.07.2026 | 118,50 | 122,35 | 114,90 | 120,58 | 2,29% | - |
| 30.07.2026 | 119,78 | 120,68 | 112,50 | 117,88 | -0,67% | - |
| 29.07.2026 | 116,40 | 119,15 | 112,45 | 118,68 | 4,72% | - |
| 28.07.2026 | 116,50 | 117,35 | 111,25 | 113,33 | -3,78% | - |
| 27.07.2026 | 116,78 | 119,15 | 111,85 | 117,78 | -3,23% | - |
| 24.07.2026 | 122,20 | 124,38 | 114,40 | 121,70 | -0,88% | - |
| 23.07.2026 | 122,25 | 124,65 | 118,80 | 122,78 | 1,87% | - |
| 22.07.2026 | 118,48 | 121,73 | 115,55 | 120,53 | 3,57% | - |
| 21.07.2026 | 112,80 | 117,15 | 108,95 | 116,38 | 2,74% | - |
| 20.07.2026 | 114,58 | 114,98 | 108,95 | 113,28 | 2,70% | - |
| 17.07.2026 | 108,75 | 111,83 | 105,35 | 110,30 | 1,05% | - |
| 16.07.2026 | 107,05 | 109,68 | 103,55 | 109,15 | 2,51% | - |
| 15.07.2026 | 106,98 | 108,68 | 103,65 | 106,48 | -0,12% | - |
| 14.07.2026 | 109,35 | 110,85 | 105,45 | 106,60 | -0,02% | - |
| 13.07.2026 | 106,38 | 106,68 | 102,05 | 106,63 | 4,00% | - |
| 10.07.2026 | 104,18 | 104,98 | 100,15 | 102,53 | -0,70% | 3,00 |
| 09.07.2026 | 106,23 | 107,18 | 102,25 | 103,25 | -3,12% | - |
| 08.07.2026 | 103,58 | 108,08 | 99,28 | 106,58 | 5,68% | - |
| 07.07.2026 | 98,55 | 101,55 | 95,42 | 100,85 | 2,58% | - |
| 06.07.2026 | 99,85 | 100,15 | 95,72 | 98,31 | -1,03% | - |
| 03.07.2026 | 100,02 | 100,06 | 96,04 | 99,33 | 0,41% | - |
| 02.07.2026 | 98,25 | 100,01 | 94,58 | 98,92 | -0,16% | - |
| 01.07.2026 | 100,02 | 101,85 | 96,60 | 99,08 | -2,07% | - |
| 30.06.2026 | 101,71 | 103,85 | 98,34 | 101,18 | -1,34% | - |
| 29.06.2026 | 102,67 | 105,00 | 99,68 | 102,55 | -0,39% | - |
| 26.06.2026 | 104,18 | 105,30 | 99,78 | 102,95 | -2,05% | - |
| 25.06.2026 | 105,10 | 105,85 | 100,45 | 105,10 | 0,55% | - |
| 24.06.2026 | 108,95 | 109,63 | 103,23 | 104,53 | -5,11% | - |
| 23.06.2026 | 108,05 | 110,78 | 104,40 | 110,15 | 1,03% | - |
| 22.06.2026 | 108,88 | 109,68 | 105,45 | 109,03 | -0,14% | - |
| 19.06.2026 | 108,63 | 109,18 | 104,95 | 109,18 | 2,63% | - |
| 18.06.2026 | 109,28 | 110,30 | 105,80 | 106,38 | -3,41% | - |
| 17.06.2026 | 108,60 | 110,95 | 104,45 | 110,13 | 1,24% | 25,00 |
| 16.06.2026 | 109,73 | 110,03 | 105,10 | 108,78 | -2,05% | - |
| 15.06.2026 | 113,43 | 113,80 | 108,50 | 111,05 | -5,53% | - |
| 12.06.2026 | 115,48 | 118,60 | 111,30 | 117,55 | 0,02% | - |
| 11.06.2026 | 120,25 | 123,13 | 115,55 | 117,53 | -2,77% | - |
| 10.06.2026 | 116,18 | 120,88 | 112,30 | 120,88 | 3,64% | - |
| 09.06.2026 | 119,15 | 119,15 | 114,05 | 116,63 | -2,43% | - |
| 08.06.2026 | 121,10 | 121,63 | 116,25 | 119,53 | 0,00% | - |
| 05.06.2026 | 120,70 | 122,13 | 116,15 | 119,53 | -1,20% | - |
| 04.06.2026 | 120,53 | 121,48 | 115,55 | 120,98 | -1,29% | - |
| 03.06.2026 | 120,73 | 122,65 | 117,05 | 122,55 | 2,70% | - |