87,030€
1,27%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 86,33 | 87,14 | 84,02 | 87,11 | 1,36% | - |
| 13.02.2026 | 83,92 | 86,20 | 81,86 | 85,94 | 3,28% | - |
| 12.02.2026 | 87,90 | 87,96 | 82,60 | 83,21 | -4,05% | - |
| 11.02.2026 | 84,65 | 87,63 | 82,62 | 86,72 | 2,88% | - |
| 10.02.2026 | 86,21 | 86,47 | 83,41 | 84,29 | -2,62% | - |
| 09.02.2026 | 86,42 | 86,97 | 84,14 | 86,56 | -0,46% | - |
| 06.02.2026 | 84,47 | 86,96 | 82,38 | 86,96 | 4,36% | - |
| 05.02.2026 | 85,63 | 86,07 | 82,24 | 83,33 | -2,25% | - |
| 04.02.2026 | 82,26 | 86,09 | 79,58 | 85,25 | 4,52% | - |
| 03.02.2026 | 81,64 | 83,53 | 79,20 | 81,56 | -0,85% | - |
| 02.02.2026 | 81,16 | 82,66 | 79,16 | 82,26 | -1,28% | - |
| 30.01.2026 | 82,22 | 84,92 | 80,14 | 83,33 | -0,45% | - |
| 29.01.2026 | 82,86 | 86,39 | 80,86 | 83,71 | 1,33% | - |
| 28.01.2026 | 82,17 | 83,02 | 79,80 | 82,61 | 2,18% | 25,00 |
| 27.01.2026 | 80,73 | 81,66 | 78,66 | 80,85 | 1,00% | - |
| 26.01.2026 | 80,85 | 82,49 | 78,66 | 80,05 | -1,11% | - |
| 23.01.2026 | 81,47 | 82,87 | 79,24 | 80,95 | 1,84% | - |
| 22.01.2026 | 81,62 | 81,62 | 78,78 | 79,49 | -2,06% | - |
| 21.01.2026 | 78,97 | 82,68 | 76,68 | 81,16 | 2,64% | - |
| 20.01.2026 | 79,46 | 79,85 | 76,94 | 79,07 | -0,34% | 111,00 |
| 19.01.2026 | 79,24 | 79,46 | 77,20 | 79,34 | 0,47% | - |
| 16.01.2026 | 80,82 | 81,12 | 77,87 | 78,97 | -1,05% | - |
| 15.01.2026 | 81,31 | 81,47 | 78,72 | 79,81 | -2,54% | - |
| 14.01.2026 | 79,94 | 82,51 | 77,88 | 81,89 | 2,64% | - |
| 13.01.2026 | 78,74 | 80,60 | 76,46 | 79,78 | 2,23% | - |
| 12.01.2026 | 79,58 | 79,58 | 77,22 | 78,04 | -2,41% | - |
| 09.01.2026 | 80,41 | 82,26 | 78,24 | 79,97 | 1,50% | - |
| 08.01.2026 | 75,96 | 78,82 | 73,80 | 78,79 | 5,12% | - |
| 07.01.2026 | 76,33 | 77,22 | 73,74 | 74,95 | -1,82% | - |
| 06.01.2026 | 77,17 | 78,87 | 75,08 | 76,34 | -1,14% | - |
| 05.01.2026 | 80,87 | 82,65 | 74,90 | 77,22 | -3,46% | - |
| 02.01.2026 | 79,27 | 80,75 | 75,94 | 79,99 | 2,72% | - |
| 30.12.2025 | 77,64 | 78,15 | 76,16 | 77,87 | 0,14% | - |
| 29.12.2025 | 76,59 | 79,50 | 74,52 | 77,76 | 0,93% | - |
| 23.12.2025 | 76,93 | 77,35 | 75,42 | 77,04 | -0,63% | - |
| 22.12.2025 | 77,57 | 80,22 | 76,02 | 77,53 | -0,06% | - |
| 19.12.2025 | 76,97 | 78,40 | 75,26 | 77,58 | -3,34% | - |
| 18.12.2025 | 79,67 | 80,28 | 78,04 | 80,26 | 1,16% | - |
| 17.12.2025 | 79,27 | 80,67 | 77,60 | 79,34 | -1,59% | - |
| 16.12.2025 | 80,92 | 81,11 | 78,90 | 80,62 | -2,50% | - |
| 15.12.2025 | 83,25 | 83,47 | 81,42 | 82,69 | -2,18% | - |
| 12.12.2025 | 84,43 | 85,09 | 80,86 | 84,53 | -0,84% | - |
| 11.12.2025 | 85,56 | 86,92 | 83,66 | 85,25 | 0,86% | 20,00 |
| 10.12.2025 | 84,76 | 85,69 | 82,94 | 84,52 | 0,84% | - |
| 09.12.2025 | 83,33 | 84,57 | 81,78 | 83,82 | 0,11% | - |
| 08.12.2025 | 83,77 | 84,25 | 82,31 | 83,73 | -0,55% | - |
| 05.12.2025 | 82,79 | 85,66 | 81,14 | 84,19 | 1,75% | - |
| 04.12.2025 | 82,55 | 83,00 | 80,34 | 82,74 | 1,47% | - |
| 03.12.2025 | 79,68 | 83,15 | 78,18 | 81,54 | -1,09% | - |
| 02.12.2025 | 81,71 | 82,54 | 79,82 | 82,44 | 2,24% | - |
| 01.12.2025 | 82,12 | 82,21 | 78,68 | 80,63 | -0,22% | - |
| 28.11.2025 | 80,12 | 81,28 | 77,66 | 80,81 | 1,38% | - |
| 27.11.2025 | 79,37 | 79,92 | 78,10 | 79,71 | -0,28% | - |
| 26.11.2025 | 79,48 | 80,20 | 77,54 | 79,93 | 0,78% | - |
| 25.11.2025 | 80,56 | 80,85 | 78,76 | 79,31 | -0,29% | - |
| 24.11.2025 | 79,69 | 79,91 | 77,60 | 79,54 | 1,16% | - |
| 21.11.2025 | 78,12 | 78,92 | 76,10 | 78,63 | -3,19% | - |
| 20.11.2025 | 79,42 | 82,26 | 77,74 | 81,22 | 3,08% | - |
| 19.11.2025 | 78,08 | 79,26 | 76,30 | 78,79 | 1,70% | - |
| 18.11.2025 | 77,47 | 78,04 | 75,82 | 77,47 | -2,36% | - |
| 17.11.2025 | 79,75 | 80,83 | 78,30 | 79,34 | 0,77% | - |
| 14.11.2025 | 78,79 | 79,66 | 75,92 | 78,73 | 1,94% | - |
| 13.11.2025 | 77,35 | 77,51 | 75,44 | 77,23 | -0,80% | - |
| 12.11.2025 | 78,50 | 79,62 | 76,16 | 77,85 | -0,84% | - |
| 11.11.2025 | 75,64 | 78,54 | 73,68 | 78,51 | 3,68% | - |
| 10.11.2025 | 76,28 | 76,55 | 74,10 | 75,72 | 2,53% | - |
| 07.11.2025 | 74,81 | 74,96 | 72,52 | 73,85 | 0,23% | 7,00 |
| 06.11.2025 | 74,34 | 76,28 | 72,18 | 73,68 | -1,58% | - |
| 05.11.2025 | 79,09 | 79,21 | 72,64 | 74,86 | -3,06% | 30,00 |
| 04.11.2025 | 78,87 | 78,90 | 76,48 | 77,22 | -2,01% | - |
| 03.11.2025 | 79,31 | 79,33 | 77,04 | 78,80 | 0,27% | - |
| 31.10.2025 | 78,26 | 79,31 | 76,24 | 78,59 | 0,05% | - |
| 30.10.2025 | 78,27 | 79,17 | 76,20 | 78,55 | 0,14% | - |
| 29.10.2025 | 78,00 | 79,28 | 75,50 | 78,44 | -0,08% | 25,00 |
| 28.10.2025 | 79,82 | 80,00 | 76,92 | 78,50 | -1,80% | - |
| 27.10.2025 | 79,96 | 80,83 | 77,12 | 79,94 | -0,09% | - |
| 24.10.2025 | 80,66 | 81,76 | 78,60 | 80,01 | -0,34% | - |
| 23.10.2025 | 78,41 | 80,67 | 76,16 | 80,28 | 4,67% | - |
| 22.10.2025 | 77,80 | 78,03 | 75,76 | 76,70 | 0,18% | - |
| 21.10.2025 | 77,37 | 77,88 | 75,22 | 76,56 | 0,24% | - |
| 17.10.2025 | 76,43 | 77,04 | 75,90 | 76,38 | 0,13% | - |
| 16.10.2025 | 77,82 | 78,52 | 75,94 | 76,28 | -1,60% | - |
| 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% | - |