77,390€
0,51%
Echtzeit-Aktienkurs OASIS PETROLEUM DL -,01
Bid:
Ask:
Aktienkurse zur OASIS PETROLEUM DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,51 | 79,52 | 76,44 | 77,52 | -1,40% | - |
| 14.10.2025 | 79,66 | 79,92 | 77,00 | 78,62 | -1,08% | - |
| 13.10.2025 | 79,04 | 80,23 | 77,18 | 79,48 | 0,43% | - |
| 10.10.2025 | 83,01 | 83,45 | 78,78 | 79,14 | -5,45% | - |
| 09.10.2025 | 84,71 | 86,39 | 82,72 | 83,70 | -1,47% | - |
| 08.10.2025 | 86,02 | 86,19 | 83,48 | 84,95 | 0,26% | - |
| 07.10.2025 | 85,64 | 85,82 | 83,24 | 84,73 | -0,74% | - |
| 06.10.2025 | 85,35 | 86,97 | 83,36 | 85,36 | 0,61% | - |
| 03.10.2025 | 83,81 | 85,06 | 81,60 | 84,84 | 1,41% | - |
| 02.10.2025 | 85,86 | 86,06 | 83,36 | 83,66 | -2,44% | - |
| 01.10.2025 | 84,63 | 86,07 | 82,12 | 85,75 | 2,31% | - |
| 30.09.2025 | 86,40 | 86,48 | 83,70 | 83,81 | -2,68% | - |
| 29.09.2025 | 89,35 | 89,51 | 85,79 | 86,12 | -5,48% | - |
| 26.09.2025 | 88,75 | 91,54 | 86,48 | 91,11 | 1,91% | - |
| 25.09.2025 | 88,99 | 90,10 | 86,76 | 89,40 | -0,35% | - |
| 24.09.2025 | 86,61 | 89,85 | 84,48 | 89,71 | 1,55% | - |
| 23.09.2025 | 84,84 | 89,21 | 82,74 | 88,34 | 4,41% | - |
| 22.09.2025 | 86,51 | 86,61 | 82,76 | 84,61 | -1,34% | - |
| 19.09.2025 | 88,42 | 88,82 | 85,44 | 85,76 | -2,67% | - |
| 18.09.2025 | 89,39 | 90,31 | 86,80 | 88,11 | -1,53% | - |
| 17.09.2025 | 89,87 | 90,13 | 87,32 | 89,48 | -0,27% | - |
| 16.09.2025 | 87,21 | 90,28 | 84,48 | 89,72 | 2,41% | - |
| 15.09.2025 | 89,60 | 89,77 | 86,58 | 87,61 | -2,54% | - |
| 12.09.2025 | 89,29 | 91,27 | 86,90 | 89,89 | 0,68% | - |
| 11.09.2025 | 91,15 | 91,25 | 87,54 | 89,28 | 0,80% | - |
| 10.09.2025 | 88,61 | 89,21 | 86,16 | 88,57 | -0,06% | - |
| 09.09.2025 | 87,94 | 89,74 | 86,02 | 88,62 | 1,49% | - |
| 08.09.2025 | 88,96 | 89,38 | 86,57 | 87,32 | -0,59% | - |
| 05.09.2025 | 92,34 | 92,40 | 87,50 | 87,84 | -5,20% | - |
| 04.09.2025 | 91,57 | 92,94 | 88,92 | 92,66 | 0,39% | - |
| 03.09.2025 | 95,96 | 96,08 | 92,09 | 92,30 | -3,32% | - |
| 02.09.2025 | 95,29 | 96,54 | 92,02 | 95,47 | 0,91% | - |
| 01.09.2025 | 93,95 | 95,02 | 91,76 | 94,61 | 0,63% | - |
| 29.08.2025 | 94,32 | 94,99 | 91,86 | 94,02 | 0,27% | - |
| 28.08.2025 | 93,01 | 93,77 | 90,66 | 93,77 | -0,12% | - |
| 27.08.2025 | 91,34 | 93,88 | 89,04 | 93,88 | 3,38% | - |
| 26.08.2025 | 91,84 | 92,01 | 88,86 | 90,81 | -0,79% | - |
| 25.08.2025 | 90,79 | 91,54 | 88,24 | 91,53 | 1,64% | - |
| 22.08.2025 | 88,48 | 90,82 | 86,04 | 90,05 | 2,14% | - |
| 21.08.2025 | 87,40 | 88,18 | 85,22 | 88,16 | -0,03% | - |
| 20.08.2025 | 88,22 | 88,94 | 86,20 | 88,19 | 1,95% | - |
| 19.08.2025 | 87,14 | 89,12 | 84,68 | 86,50 | -0,79% | - |
| 18.08.2025 | 87,26 | 88,04 | 85,04 | 87,19 | -1,39% | - |
| 15.08.2025 | 88,20 | 88,61 | 85,16 | 88,42 | 0,76% | - |
| 14.08.2025 | 86,97 | 87,91 | 84,92 | 87,75 | 2,33% | - |
| 13.08.2025 | 85,80 | 86,90 | 82,88 | 85,75 | -0,07% | - |
| 12.08.2025 | 85,91 | 87,76 | 83,72 | 85,81 | -0,35% | 28,00 |
| 11.08.2025 | 86,69 | 88,29 | 84,38 | 86,11 | -0,42% | - |
| 08.08.2025 | 85,51 | 87,33 | 83,12 | 86,47 | -0,76% | - |
| 07.08.2025 | 90,70 | 91,77 | 85,56 | 87,13 | -3,60% | - |
| 06.08.2025 | 92,57 | 93,56 | 90,02 | 90,38 | -0,23% | - |
| 05.08.2025 | 91,68 | 91,83 | 88,78 | 90,59 | 1,34% | 50,00 |
| 04.08.2025 | 91,80 | 92,26 | 88,48 | 89,39 | -2,79% | - |
| 01.08.2025 | 96,90 | 97,05 | 91,51 | 91,96 | -4,50% | - |
| 31.07.2025 | 97,68 | 98,47 | 94,18 | 96,29 | -2,04% | - |
| 30.07.2025 | 98,85 | 99,55 | 96,40 | 98,30 | 0,49% | - |
| 29.07.2025 | 97,46 | 98,41 | 95,16 | 97,82 | 0,97% | - |
| 28.07.2025 | 93,32 | 96,89 | 91,26 | 96,88 | 3,69% | - |
| 25.07.2025 | 93,92 | 94,18 | 91,34 | 93,43 | 0,61% | - |
| 24.07.2025 | 93,07 | 94,42 | 90,72 | 92,86 | -0,17% | - |
| 23.07.2025 | 92,30 | 93,78 | 89,70 | 93,02 | 1,35% | - |
| 22.07.2025 | 90,24 | 92,33 | 87,80 | 91,78 | 1,28% | - |
| 21.07.2025 | 91,96 | 92,03 | 89,12 | 90,62 | -0,52% | - |
| 18.07.2025 | 91,56 | 93,80 | 89,32 | 91,09 | -0,02% | 60,00 |
| 17.07.2025 | 88,19 | 91,30 | 85,94 | 91,11 | 2,67% | - |
| 16.07.2025 | 89,93 | 90,40 | 87,36 | 88,74 | -1,68% | - |
| 15.07.2025 | 91,37 | 92,43 | 88,78 | 90,26 | -1,39% | - |
| 14.07.2025 | 93,70 | 94,46 | 90,91 | 91,53 | -1,63% | - |
| 11.07.2025 | 92,70 | 93,70 | 89,70 | 93,05 | 0,79% | - |
| 10.07.2025 | 91,41 | 92,66 | 88,40 | 92,32 | 1,25% | - |
| 09.07.2025 | 92,44 | 93,09 | 89,94 | 91,18 | -1,26% | - |
| 08.07.2025 | 87,86 | 93,01 | 85,32 | 92,34 | 5,75% | - |
| 07.07.2025 | 88,04 | 89,65 | 86,02 | 87,32 | -0,64% | - |
| 04.07.2025 | 88,57 | 88,75 | 85,84 | 87,88 | -1,04% | - |
| 03.07.2025 | 88,15 | 89,12 | 85,76 | 88,80 | 1,85% | - |
| 02.07.2025 | 85,61 | 87,43 | 83,34 | 87,19 | 1,68% | - |
| 01.07.2025 | 82,30 | 86,94 | 80,50 | 85,75 | 4,26% | - |
| 30.06.2025 | 84,68 | 85,36 | 82,16 | 82,25 | -2,21% | - |
| 27.06.2025 | 85,44 | 85,57 | 83,04 | 84,11 | -0,74% | - |
| 26.06.2025 | 83,75 | 85,22 | 81,48 | 84,74 | 1,41% | - |
| 25.06.2025 | 85,48 | 85,81 | 83,06 | 83,56 | -1,59% | - |
| 24.06.2025 | 83,55 | 86,00 | 81,16 | 84,91 | -2,58% | - |
| 23.06.2025 | 91,66 | 92,65 | 87,07 | 87,16 | -2,87% | - |
| 20.06.2025 | 91,02 | 92,23 | 88,76 | 89,74 | -3,48% | - |
| 19.06.2025 | 92,00 | 93,16 | 89,86 | 92,98 | 1,19% | - |
| 18.06.2025 | 93,13 | 94,10 | 90,30 | 91,89 | -1,43% | - |
| 17.06.2025 | 92,37 | 93,85 | 89,36 | 93,22 | 2,51% | - |
| 16.06.2025 | 92,38 | 92,48 | 88,22 | 90,94 | 0,14% | - |
| 13.06.2025 | 93,61 | 94,33 | 89,02 | 90,81 | 3,17% | 120,00 |
| 12.06.2025 | 88,49 | 89,88 | 84,74 | 88,02 | 0,38% | - |
| 11.06.2025 | 87,84 | 88,76 | 87,20 | 87,69 | -0,15% | - |
| 10.06.2025 | 86,12 | 89,44 | 83,56 | 87,82 | 2,59% | 20,00 |
| 09.06.2025 | 83,20 | 85,73 | 81,12 | 85,60 | 2,88% | - |
| 06.06.2025 | 80,44 | 83,91 | 78,44 | 83,20 | 2,32% | - |
| 05.06.2025 | 81,19 | 81,93 | 78,68 | 81,31 | -0,16% | - |
| 04.06.2025 | 84,32 | 85,79 | 81,07 | 81,44 | -3,62% | - |
| 03.06.2025 | 80,44 | 84,88 | 78,46 | 84,50 | 4,73% | - |
| 02.06.2025 | 80,80 | 81,90 | 78,40 | 80,68 | 2,10% | - |
| 30.05.2025 | 80,28 | 81,14 | 78,28 | 79,02 | -0,33% | - |
| 29.05.2025 | 81,52 | 81,52 | 76,88 | 79,28 | -1,66% | - |