94,960€
0,25%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 96,03 | 96,92 | 93,68 | 95,11 | -0,16% | - |
| 13.03.2025 | 97,34 | 98,30 | 94,50 | 95,26 | -2,49% | - |
| 12.03.2025 | 94,59 | 97,74 | 92,54 | 97,69 | 3,09% | - |
| 11.03.2025 | 95,12 | 96,63 | 92,60 | 94,76 | -0,47% | - |
| 10.03.2025 | 95,73 | 97,45 | 93,56 | 95,21 | -0,81% | - |
| 07.03.2025 | 95,15 | 97,64 | 93,08 | 95,99 | 1,38% | 10,00 |
| 06.03.2025 | 94,28 | 95,91 | 91,68 | 94,68 | 0,35% | - |
| 05.03.2025 | 97,81 | 98,03 | 92,35 | 94,35 | -4,73% | - |
| 04.03.2025 | 101,13 | 101,13 | 95,62 | 99,03 | -3,78% | - |
| 03.03.2025 | 109,88 | 110,03 | 102,18 | 102,93 | -6,24% | - |
| 28.02.2025 | 109,40 | 111,00 | 106,20 | 109,78 | -0,95% | - |
| 27.02.2025 | 108,45 | 110,90 | 105,90 | 110,83 | 2,88% | - |
| 26.02.2025 | 107,38 | 109,58 | 104,40 | 107,73 | 3,83% | - |
| 25.02.2025 | 106,90 | 106,90 | 103,25 | 103,75 | -2,95% | - |
| 24.02.2025 | 106,65 | 107,33 | 104,00 | 106,90 | -0,19% | - |
| 21.02.2025 | 110,38 | 110,58 | 107,00 | 107,10 | -2,48% | - |
| 20.02.2025 | 109,55 | 110,45 | 107,70 | 109,83 | 0,87% | - |
| 19.02.2025 | 107,38 | 111,18 | 105,70 | 108,88 | 0,51% | - |
| 18.02.2025 | 106,53 | 108,33 | 104,55 | 108,33 | 2,31% | - |
| 17.02.2025 | 105,85 | 106,40 | 103,95 | 105,88 | 0,95% | - |
| 14.02.2025 | 105,35 | 107,75 | 103,50 | 104,88 | -0,64% | - |
| 13.02.2025 | 104,75 | 105,90 | 103,05 | 105,55 | -0,57% | - |
| 12.02.2025 | 110,35 | 110,60 | 106,05 | 106,15 | -4,52% | 5,00 |
| 11.02.2025 | 109,95 | 112,28 | 108,25 | 111,18 | 0,70% | - |
| 10.02.2025 | 106,33 | 110,58 | 104,55 | 110,40 | 4,10% | - |
| 07.02.2025 | 104,60 | 106,45 | 102,70 | 106,05 | 1,92% | - |
| 06.02.2025 | 106,63 | 107,90 | 104,05 | 104,05 | -1,79% | 55,00 |
| 05.02.2025 | 107,93 | 108,18 | 105,35 | 105,95 | -1,88% | - |
| 04.02.2025 | 107,23 | 108,83 | 104,90 | 107,98 | -0,09% | - |
| 03.02.2025 | 110,18 | 111,03 | 106,93 | 108,08 | -0,98% | - |
| 31.01.2025 | 111,68 | 111,85 | 107,68 | 109,15 | -2,72% | - |
| 30.01.2025 | 111,98 | 113,18 | 109,90 | 112,20 | 0,20% | - |
| 29.01.2025 | 111,55 | 112,73 | 109,85 | 111,98 | 0,90% | - |
| 28.01.2025 | 112,58 | 113,80 | 110,50 | 110,98 | -0,45% | - |
| 27.01.2025 | 112,03 | 113,98 | 109,60 | 111,48 | -1,22% | - |
| 24.01.2025 | 115,55 | 116,13 | 112,28 | 112,85 | -2,59% | - |
| 23.01.2025 | 117,10 | 118,63 | 115,45 | 115,85 | -1,84% | - |
| 22.01.2025 | 118,93 | 119,63 | 117,05 | 118,03 | -1,42% | - |
| 21.01.2025 | 121,30 | 122,90 | 118,55 | 119,73 | -0,85% | - |
| 20.01.2025 | 122,70 | 122,98 | 120,58 | 120,75 | -1,57% | - |
| 17.01.2025 | 123,00 | 123,63 | 121,15 | 122,68 | -0,14% | - |
| 16.01.2025 | 124,15 | 125,33 | 121,90 | 122,85 | -1,33% | - |
| 15.01.2025 | 123,58 | 125,78 | 121,05 | 124,50 | 0,44% | - |
| 14.01.2025 | 122,50 | 123,95 | 120,40 | 123,95 | 0,65% | 35,00 |
| 13.01.2025 | 122,03 | 124,05 | 119,90 | 123,15 | 0,22% | - |
| 10.01.2025 | 119,78 | 123,88 | 118,00 | 122,88 | 3,10% | - |
| 09.01.2025 | 119,00 | 119,50 | 116,95 | 119,18 | 1,19% | - |
| 08.01.2025 | 119,00 | 119,73 | 117,25 | 117,78 | -1,63% | - |
| 07.01.2025 | 117,50 | 119,85 | 115,15 | 119,73 | 0,88% | - |
| 06.01.2025 | 117,15 | 119,95 | 114,85 | 118,68 | 1,06% | - |
| 03.01.2025 | 115,90 | 117,73 | 113,95 | 117,43 | 1,40% | - |
| 02.01.2025 | 112,73 | 116,78 | 110,85 | 115,80 | 7,65% | - |
| 30.12.2024 | 107,63 | 108,00 | 105,85 | 107,58 | 0,00% | - |
| 27.12.2024 | 108,28 | 108,83 | 106,15 | 107,58 | 0,68% | - |
| 23.12.2024 | 106,30 | 107,10 | 104,65 | 106,85 | 0,33% | - |
| 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% | - |