106,300€
0,14%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,43 | 107,68 | 104,35 | 106,50 | -0,37% | - |
| 19.12.2024 | 107,55 | 109,90 | 105,40 | 106,90 | -2,77% | - |
| 18.12.2024 | 109,55 | 110,63 | 107,95 | 109,95 | 0,43% | - |
| 17.12.2024 | 110,80 | 111,13 | 108,05 | 109,48 | -0,99% | - |
| 16.12.2024 | 113,33 | 113,78 | 110,30 | 110,58 | -2,34% | - |
| 13.12.2024 | 114,43 | 115,18 | 111,78 | 113,23 | 0,20% | - |
| 12.12.2024 | 113,73 | 114,03 | 111,45 | 113,00 | 0,09% | - |
| 11.12.2024 | 112,45 | 113,20 | 110,65 | 112,90 | -0,64% | - |
| 10.12.2024 | 112,93 | 114,23 | 111,15 | 113,63 | -0,87% | - |
| 09.12.2024 | 111,53 | 114,90 | 108,20 | 114,63 | 3,22% | - |
| 06.12.2024 | 115,00 | 115,20 | 109,85 | 111,05 | -4,02% | - |
| 05.12.2024 | 116,15 | 117,15 | 114,10 | 115,70 | -0,32% | 2,00 |
| 04.12.2024 | 121,73 | 121,93 | 115,55 | 116,08 | -3,73% | - |
| 03.12.2024 | 121,48 | 121,75 | 118,35 | 120,58 | -0,68% | - |
| 02.12.2024 | 121,80 | 122,58 | 119,40 | 121,40 | 0,66% | - |
| 29.11.2024 | 120,13 | 122,10 | 116,65 | 120,60 | 0,63% | - |
| 28.11.2024 | 120,13 | 120,18 | 116,95 | 119,85 | -0,27% | - |
| 27.11.2024 | 121,28 | 122,95 | 118,00 | 120,18 | -1,19% | - |
| 26.11.2024 | 124,83 | 125,00 | 121,33 | 121,63 | -2,29% | - |
| 25.11.2024 | 128,30 | 129,08 | 123,33 | 124,48 | -3,17% | - |
| 22.11.2024 | 126,75 | 128,80 | 123,70 | 128,55 | 1,60% | - |
| 21.11.2024 | 123,43 | 126,93 | 120,75 | 126,53 | 3,26% | - |
| 20.11.2024 | 121,10 | 123,25 | 118,35 | 122,53 | 1,22% | - |
| 19.11.2024 | 123,38 | 123,58 | 120,20 | 121,05 | -2,26% | 506,00 |
| 18.11.2024 | 120,18 | 124,08 | 116,95 | 123,85 | 2,46% | 1,00 |
| 15.11.2024 | 123,83 | 125,53 | 120,45 | 120,88 | -1,81% | - |
| 14.11.2024 | 122,68 | 124,05 | 119,65 | 123,10 | 0,55% | - |
| 13.11.2024 | 121,75 | 122,45 | 118,75 | 122,43 | 0,25% | - |
| 12.11.2024 | 123,93 | 125,08 | 120,65 | 122,13 | -1,23% | - |
| 11.11.2024 | 123,53 | 124,95 | 120,70 | 123,65 | 0,45% | - |
| 08.11.2024 | 123,43 | 123,58 | 119,95 | 123,10 | -0,87% | - |
| 07.11.2024 | 123,10 | 126,08 | 119,25 | 124,18 | 1,31% | - |
| 06.11.2024 | 117,60 | 123,35 | 114,05 | 122,58 | 6,73% | - |
| 05.11.2024 | 115,28 | 117,45 | 112,40 | 114,85 | -0,54% | 45,00 |
| 04.11.2024 | 115,05 | 115,98 | 111,55 | 115,48 | 0,92% | - |
| 01.11.2024 | 115,33 | 116,65 | 113,05 | 114,43 | -1,10% | - |
| 31.10.2024 | 116,68 | 117,78 | 113,80 | 115,70 | -0,30% | - |
| 30.10.2024 | 116,93 | 118,50 | 114,20 | 116,05 | -0,39% | - |
| 29.10.2024 | 116,70 | 117,80 | 114,35 | 116,50 | -0,36% | - |
| 28.10.2024 | 117,65 | 118,08 | 114,30 | 116,93 | -1,35% | - |
| 25.10.2024 | 118,13 | 119,55 | 115,05 | 118,53 | 0,77% | - |
| 24.10.2024 | 119,78 | 120,15 | 116,90 | 117,63 | -1,11% | - |
| 23.10.2024 | 120,75 | 121,13 | 117,60 | 118,95 | -1,22% | - |
| 22.10.2024 | 120,33 | 123,35 | 117,10 | 120,43 | 0,31% | 2,00 |
| 21.10.2024 | 119,93 | 121,70 | 117,20 | 120,05 | -0,33% | - |
| 18.10.2024 | 120,95 | 121,10 | 117,25 | 120,45 | 0,15% | - |
| 17.10.2024 | 118,60 | 120,33 | 115,35 | 120,28 | 1,71% | - |
| 16.10.2024 | 116,40 | 118,63 | 114,05 | 118,25 | 0,06% | 72,00 |
| 15.10.2024 | 119,90 | 120,08 | 116,65 | 118,18 | -2,68% | - |
| 14.10.2024 | 122,10 | 124,28 | 118,75 | 121,43 | -1,40% | - |
| 11.10.2024 | 122,78 | 123,43 | 119,25 | 123,15 | -0,10% | 6,00 |
| 10.10.2024 | 122,33 | 123,33 | 119,15 | 123,28 | 1,44% | - |
| 09.10.2024 | 122,03 | 122,28 | 117,90 | 121,53 | -0,33% | - |
| 08.10.2024 | 124,93 | 125,15 | 120,68 | 121,93 | -3,29% | - |
| 07.10.2024 | 124,58 | 126,75 | 121,50 | 126,08 | 1,24% | - |
| 04.10.2024 | 122,40 | 125,80 | 119,40 | 124,53 | 3,17% | - |
| 03.10.2024 | 119,15 | 120,88 | 116,30 | 120,70 | 1,75% | - |
| 02.10.2024 | 119,08 | 120,95 | 116,30 | 118,63 | -0,40% | - |
| 01.10.2024 | 117,25 | 120,23 | 114,05 | 119,10 | 2,45% | - |
| 30.09.2024 | 117,80 | 118,00 | 114,45 | 116,25 | 0,45% | - |
| 27.09.2024 | 114,53 | 116,88 | 112,05 | 115,73 | 0,61% | - |
| 26.09.2024 | 118,38 | 119,05 | 114,45 | 115,03 | -3,28% | - |
| 25.09.2024 | 120,48 | 121,85 | 117,45 | 118,93 | -1,61% | - |
| 24.09.2024 | 124,33 | 125,33 | 120,75 | 120,88 | -1,79% | 100,00 |
| 23.09.2024 | 123,05 | 125,95 | 119,85 | 123,08 | 0,61% | - |
| 20.09.2024 | 122,33 | 123,43 | 118,50 | 122,33 | -1,25% | - |
| 19.09.2024 | 123,33 | 125,70 | 120,10 | 123,88 | 0,85% | - |
| 18.09.2024 | 123,83 | 125,75 | 120,70 | 122,83 | -0,20% | - |
| 17.09.2024 | 121,23 | 123,38 | 117,80 | 123,08 | 2,01% | - |
| 16.09.2024 | 120,85 | 121,88 | 117,90 | 120,65 | -0,31% | - |
| 13.09.2024 | 120,08 | 121,88 | 117,05 | 121,03 | 0,54% | - |
| 12.09.2024 | 121,65 | 122,08 | 118,78 | 120,38 | 0,31% | - |
| 11.09.2024 | 119,75 | 120,85 | 117,40 | 120,00 | 1,42% | - |
| 10.09.2024 | 121,05 | 121,08 | 118,20 | 118,33 | -2,19% | - |
| 09.09.2024 | 121,70 | 122,78 | 118,70 | 120,98 | -0,49% | 14,00 |
| 06.09.2024 | 124,08 | 124,93 | 120,95 | 121,58 | -2,23% | - |
| 05.09.2024 | 125,95 | 126,58 | 122,85 | 124,35 | -2,01% | - |
| 04.09.2024 | 128,00 | 129,13 | 124,25 | 126,90 | -1,07% | - |
| 03.09.2024 | 134,90 | 135,05 | 127,95 | 128,27 | -4,40% | - |
| 02.09.2024 | 134,38 | 134,73 | 130,80 | 134,18 | 0,60% | - |
| 30.08.2024 | 135,13 | 135,30 | 130,95 | 133,38 | -0,93% | - |
| 29.08.2024 | 132,33 | 134,75 | 129,00 | 134,63 | 2,24% | - |
| 28.08.2024 | 132,27 | 132,70 | 128,80 | 131,68 | -0,85% | - |
| 27.08.2024 | 136,85 | 137,00 | 132,80 | 132,80 | -2,76% | - |
| 26.08.2024 | 134,83 | 138,48 | 131,55 | 136,58 | 1,77% | - |
| 23.08.2024 | 133,43 | 134,90 | 130,15 | 134,20 | 0,54% | - |
| 22.08.2024 | 133,43 | 134,08 | 129,95 | 133,48 | 1,29% | - |
| 21.08.2024 | 132,88 | 134,95 | 129,65 | 131,77 | -2,08% | - |
| 20.08.2024 | 138,55 | 139,18 | 134,35 | 134,58 | -3,39% | - |
| 19.08.2024 | 138,73 | 140,88 | 135,30 | 139,30 | -0,55% | 6,00 |
| 16.08.2024 | 140,88 | 141,00 | 137,40 | 140,08 | -1,13% | - |
| 15.08.2024 | 139,15 | 142,25 | 135,75 | 141,68 | 2,24% | - |
| 14.08.2024 | 138,93 | 141,10 | 135,15 | 138,58 | 0,11% | 15,00 |
| 13.08.2024 | 140,38 | 140,70 | 137,05 | 138,43 | -1,37% | - |
| 12.08.2024 | 139,00 | 141,48 | 135,65 | 140,35 | 1,06% | - |
| 09.08.2024 | 138,73 | 139,93 | 135,25 | 138,88 | -0,31% | - |
| 08.08.2024 | 140,75 | 142,43 | 135,30 | 139,30 | -0,87% | - |
| 07.08.2024 | 140,95 | 144,52 | 137,15 | 140,52 | -0,28% | - |
| 06.08.2024 | 138,38 | 140,98 | 134,60 | 140,93 | 1,48% | - |
| 05.08.2024 | 142,25 | 142,48 | 132,43 | 138,88 | -2,54% | - |