166,050€
0,91%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 164,98 | 167,13 | 162,35 | 166,08 | 0,35% | - |
| 16.05.2024 | 167,52 | 168,45 | 164,55 | 165,50 | -0,82% | - |
| 15.05.2024 | 168,93 | 168,98 | 165,25 | 166,88 | -0,67% | - |
| 14.05.2024 | 167,95 | 168,23 | 164,90 | 168,00 | 0,52% | - |
| 13.05.2024 | 166,48 | 167,70 | 163,75 | 167,13 | 0,39% | - |
| 10.05.2024 | 169,25 | 169,68 | 166,15 | 166,48 | -0,91% | - |
| 09.05.2024 | 167,85 | 169,15 | 164,45 | 168,00 | 0,22% | - |
| 08.05.2024 | 165,90 | 170,15 | 163,00 | 167,63 | 0,48% | - |
| 07.05.2024 | 165,70 | 167,77 | 162,40 | 166,83 | 0,54% | - |
| 06.05.2024 | 163,88 | 167,35 | 161,55 | 165,93 | 1,64% | - |
| 03.05.2024 | 163,48 | 164,15 | 159,70 | 163,25 | 0,06% | - |
| 02.05.2024 | 162,55 | 165,98 | 160,15 | 163,15 | -2,54% | - |
| 30.04.2024 | 172,05 | 172,58 | 165,68 | 167,40 | -2,97% | 9,00 |
| 29.04.2024 | 172,60 | 173,45 | 169,55 | 172,52 | -0,40% | - |
| 26.04.2024 | 172,25 | 173,40 | 169,30 | 173,23 | 0,77% | - |
| 25.04.2024 | 171,52 | 172,83 | 168,45 | 171,90 | 0,34% | - |
| 24.04.2024 | 171,25 | 172,38 | 167,50 | 171,33 | -0,29% | - |
| 23.04.2024 | 170,98 | 172,00 | 167,55 | 171,83 | 0,31% | - |
| 22.04.2024 | 168,05 | 171,55 | 165,20 | 171,30 | 1,11% | - |
| 19.04.2024 | 169,23 | 170,18 | 164,10 | 169,43 | 0,03% | - |
| 18.04.2024 | 169,65 | 171,45 | 166,65 | 169,38 | -1,22% | - |
| 17.04.2024 | 173,13 | 174,52 | 169,35 | 171,48 | -0,58% | - |
| 16.04.2024 | 174,77 | 174,88 | 170,05 | 172,48 | -1,33% | - |
| 15.04.2024 | 175,48 | 177,08 | 171,95 | 174,80 | -1,42% | - |
| 12.04.2024 | 175,08 | 179,00 | 173,05 | 177,33 | 1,78% | - |
| 11.04.2024 | 173,83 | 175,38 | 171,05 | 174,23 | 0,26% | - |
| 10.04.2024 | 169,83 | 173,83 | 167,50 | 173,77 | 2,95% | - |
| 09.04.2024 | 169,45 | 170,40 | 166,35 | 168,80 | -0,84% | - |
| 08.04.2024 | 169,33 | 171,90 | 166,95 | 170,23 | 0,32% | 5,00 |
| 05.04.2024 | 167,80 | 170,08 | 164,90 | 169,68 | 0,65% | - |
| 04.04.2024 | 169,25 | 170,75 | 167,10 | 168,58 | 0,63% | 22,00 |
| 03.04.2024 | 166,95 | 168,25 | 164,50 | 167,52 | 0,92% | - |
| 02.04.2024 | 165,73 | 168,08 | 163,10 | 166,00 | 0,24% | - |
| 28.03.2024 | 162,50 | 165,90 | 159,40 | 165,60 | 2,48% | - |
| 27.03.2024 | 159,90 | 161,80 | 156,00 | 161,60 | 1,00% | - |
| 26.03.2024 | 158,50 | 160,60 | 155,40 | 160,00 | 0,50% | - |
| 25.03.2024 | 156,30 | 159,50 | 153,40 | 159,20 | 1,79% | - |
| 22.03.2024 | 157,70 | 158,50 | 154,40 | 156,40 | -0,82% | - |
| 21.03.2024 | 155,80 | 159,60 | 152,80 | 157,70 | 0,77% | 10,00 |
| 20.03.2024 | 156,50 | 157,00 | 153,00 | 156,50 | -0,13% | - |
| 19.03.2024 | 155,00 | 157,50 | 153,60 | 156,70 | 0,90% | - |
| 18.03.2024 | 152,60 | 155,70 | 149,60 | 155,30 | 2,37% | - |
| 15.03.2024 | 150,80 | 153,00 | 149,20 | 151,70 | 0,93% | - |
| 14.03.2024 | 150,10 | 151,40 | 147,20 | 150,30 | -0,07% | - |
| 13.03.2024 | 148,60 | 150,70 | 147,00 | 150,40 | 1,69% | - |
| 12.03.2024 | 147,30 | 149,20 | 145,60 | 147,90 | -0,47% | - |
| 11.03.2024 | 147,60 | 148,70 | 143,20 | 148,60 | 1,09% | - |
| 08.03.2024 | 149,40 | 150,00 | 145,00 | 147,00 | -1,54% | - |
| 07.03.2024 | 149,40 | 150,00 | 145,80 | 149,30 | -0,27% | - |
| 06.03.2024 | 150,40 | 151,50 | 148,10 | 149,70 | -0,73% | - |
| 05.03.2024 | 147,30 | 151,80 | 144,60 | 150,80 | 1,96% | - |
| 04.03.2024 | 148,60 | 151,50 | 146,60 | 147,90 | -2,25% | - |
| 01.03.2024 | 150,40 | 154,40 | 148,40 | 151,30 | 0,87% | - |
| 29.02.2024 | 149,20 | 152,20 | 147,00 | 150,00 | 0,13% | 13,00 |
| 28.02.2024 | 150,40 | 153,40 | 147,60 | 149,80 | 0,00% | 30,00 |
| 27.02.2024 | 147,40 | 150,30 | 144,80 | 149,80 | 3,10% | - |
| 26.02.2024 | 147,30 | 148,90 | 144,40 | 145,30 | -0,48% | - |
| 23.02.2024 | 150,20 | 150,40 | 145,10 | 146,00 | -3,57% | - |
| 22.02.2024 | 155,20 | 159,80 | 148,80 | 151,40 | -2,76% | - |
| 21.02.2024 | 151,50 | 156,40 | 148,60 | 155,70 | 2,98% | - |
| 20.02.2024 | 152,10 | 152,40 | 148,20 | 151,20 | -0,53% | - |
| 19.02.2024 | 151,50 | 152,20 | 149,40 | 152,00 | -0,33% | - |
| 16.02.2024 | 151,20 | 153,00 | 148,60 | 152,50 | 1,73% | - |
| 15.02.2024 | 145,70 | 150,70 | 142,80 | 149,90 | 3,24% | - |
| 14.02.2024 | 145,30 | 147,80 | 143,20 | 145,20 | -0,75% | 10,00 |
| 13.02.2024 | 147,80 | 149,30 | 145,40 | 146,30 | -1,55% | 65,00 |
| 12.02.2024 | 144,60 | 149,10 | 142,00 | 148,60 | 2,41% | - |
| 09.02.2024 | 144,80 | 145,80 | 142,40 | 145,10 | 0,76% | - |
| 08.02.2024 | 142,50 | 145,20 | 139,60 | 144,00 | 0,84% | - |
| 07.02.2024 | 142,30 | 143,40 | 139,80 | 142,80 | -0,35% | - |
| 06.02.2024 | 140,50 | 143,80 | 137,80 | 143,30 | 1,92% | - |
| 05.02.2024 | 139,60 | 142,80 | 137,80 | 140,60 | 0,36% | - |
| 02.02.2024 | 141,30 | 142,10 | 138,60 | 140,10 | -1,13% | - |
| 01.02.2024 | 142,50 | 144,40 | 140,00 | 141,70 | -1,39% | - |
| 31.01.2024 | 145,30 | 145,30 | 141,60 | 143,70 | -0,69% | - |
| 30.01.2024 | 143,80 | 145,30 | 141,60 | 144,70 | 1,76% | - |
| 29.01.2024 | 140,70 | 143,30 | 139,00 | 142,20 | 0,42% | - |
| 26.01.2024 | 142,50 | 142,80 | 140,10 | 141,60 | -0,77% | - |
| 25.01.2024 | 141,30 | 143,90 | 139,40 | 142,70 | 2,15% | - |
| 24.01.2024 | 139,70 | 140,70 | 137,80 | 139,70 | 0,14% | - |
| 23.01.2024 | 138,10 | 140,70 | 136,40 | 139,50 | 0,79% | - |
| 22.01.2024 | 137,10 | 139,00 | 135,20 | 138,40 | 1,02% | - |
| 19.01.2024 | 139,30 | 140,50 | 136,90 | 137,00 | -1,30% | - |
| 18.01.2024 | 139,50 | 141,70 | 137,60 | 138,80 | -0,22% | - |
| 17.01.2024 | 141,10 | 141,10 | 138,60 | 139,10 | -2,25% | - |
| 16.01.2024 | 144,20 | 146,00 | 142,20 | 142,30 | -1,25% | - |
| 15.01.2024 | 143,70 | 144,10 | 141,80 | 144,10 | 0,21% | - |
| 12.01.2024 | 143,70 | 145,70 | 141,80 | 143,80 | 0,49% | - |
| 11.01.2024 | 143,00 | 145,60 | 141,00 | 143,10 | 0,92% | - |
| 10.01.2024 | 144,40 | 145,50 | 141,60 | 141,80 | -2,00% | - |
| 09.01.2024 | 146,20 | 148,90 | 143,50 | 144,70 | -0,62% | - |
| 08.01.2024 | 147,80 | 148,80 | 144,80 | 145,60 | -2,35% | - |
| 05.01.2024 | 151,70 | 152,80 | 146,60 | 149,10 | -2,04% | - |
| 04.01.2024 | 155,20 | 157,50 | 151,90 | 152,20 | -2,50% | - |
| 03.01.2024 | 153,50 | 156,80 | 151,00 | 156,10 | 1,04% | - |
| 02.01.2024 | 150,80 | 156,10 | 148,40 | 154,50 | 2,05% | - |
| 29.12.2023 | 151,00 | 151,60 | 149,20 | 151,40 | -0,20% | - |
| 28.12.2023 | 154,00 | 154,00 | 151,40 | 151,70 | -1,04% | - |
| 27.12.2023 | 154,70 | 155,10 | 152,50 | 153,30 | -0,65% | - |
| 22.12.2023 | 152,70 | 154,70 | 150,60 | 154,30 | 2,19% | - |