86,810€
-1,62%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 80,91 | 81,63 | 78,82 | 80,62 | 1,21% | - |
| 27.05.2025 | 78,76 | 80,61 | 76,94 | 79,66 | 1,48% | - |
| 26.05.2025 | 78,84 | 79,27 | 76,80 | 78,50 | -0,43% | - |
| 23.05.2025 | 79,76 | 79,91 | 77,58 | 78,84 | -1,04% | - |
| 22.05.2025 | 80,66 | 80,66 | 77,96 | 79,67 | -1,17% | - |
| 21.05.2025 | 84,00 | 84,61 | 80,17 | 80,61 | -4,65% | - |
| 20.05.2025 | 84,47 | 86,24 | 81,98 | 84,54 | 0,12% | 35,00 |
| 19.05.2025 | 86,53 | 86,53 | 83,90 | 84,44 | -2,28% | - |
| 16.05.2025 | 85,55 | 86,74 | 84,22 | 86,41 | 1,12% | - |
| 15.05.2025 | 86,76 | 86,94 | 84,04 | 85,45 | -1,77% | 12,00 |
| 14.05.2025 | 88,87 | 89,32 | 86,42 | 86,99 | -2,54% | - |
| 13.05.2025 | 88,14 | 89,89 | 85,94 | 89,26 | 0,71% | - |
| 12.05.2025 | 83,95 | 90,22 | 82,08 | 88,63 | 6,63% | 45,00 |
| 09.05.2025 | 83,81 | 85,18 | 80,98 | 83,12 | 0,12% | - |
| 08.05.2025 | 80,50 | 84,05 | 78,34 | 83,02 | 5,01% | - |
| 07.05.2025 | 80,50 | 81,15 | 78,17 | 79,06 | -0,20% | - |
| 06.05.2025 | 80,88 | 81,89 | 79,10 | 79,22 | -2,22% | - |
| 05.05.2025 | 80,72 | 81,41 | 79,04 | 81,02 | -1,26% | - |
| 02.05.2025 | 81,24 | 82,77 | 79,04 | 82,05 | 3,65% | - |
| 30.04.2025 | 81,74 | 82,26 | 78,49 | 79,16 | -4,47% | - |
| 29.04.2025 | 83,07 | 83,91 | 80,64 | 82,86 | 0,18% | - |
| 28.04.2025 | 83,67 | 84,44 | 81,42 | 82,71 | 0,17% | - |
| 25.04.2025 | 84,17 | 84,26 | 81,56 | 82,57 | -0,82% | - |
| 24.04.2025 | 81,94 | 83,42 | 80,24 | 83,25 | 0,59% | - |
| 23.04.2025 | 83,91 | 85,77 | 81,45 | 82,76 | 1,50% | - |
| 22.04.2025 | 80,64 | 83,42 | 79,24 | 81,54 | -2,48% | - |
| 17.04.2025 | 80,74 | 83,90 | 78,26 | 83,61 | 4,92% | - |
| 16.04.2025 | 76,97 | 81,41 | 75,28 | 79,69 | 1,16% | - |
| 15.04.2025 | 78,32 | 80,20 | 76,38 | 78,78 | 0,66% | - |
| 14.04.2025 | 78,72 | 81,64 | 76,31 | 78,26 | -0,52% | - |
| 11.04.2025 | 76,50 | 78,99 | 73,36 | 78,67 | 1,65% | - |
| 10.04.2025 | 86,20 | 86,56 | 75,70 | 77,39 | -9,52% | - |
| 09.04.2025 | 73,48 | 85,82 | 71,31 | 85,53 | 12,26% | - |
| 08.04.2025 | 79,07 | 81,51 | 74,40 | 76,19 | -3,82% | 4,00 |
| 07.04.2025 | 77,71 | 80,50 | 74,78 | 79,22 | -3,38% | 33,00 |
| 04.04.2025 | 89,57 | 89,73 | 79,09 | 81,99 | -9,54% | - |
| 03.04.2025 | 101,84 | 101,92 | 89,24 | 90,64 | -13,30% | - |
| 02.04.2025 | 104,58 | 107,05 | 101,65 | 104,55 | 0,53% | 5,00 |
| 01.04.2025 | 104,68 | 104,93 | 101,80 | 104,00 | -0,10% | - |
| 31.03.2025 | 103,63 | 105,23 | 100,90 | 104,10 | 1,41% | - |
| 28.03.2025 | 104,15 | 104,38 | 100,75 | 102,65 | -0,99% | - |
| 27.03.2025 | 105,25 | 105,70 | 102,70 | 103,68 | -1,96% | - |
| 26.03.2025 | 104,75 | 107,00 | 101,95 | 105,75 | 1,51% | 1,00 |
| 25.03.2025 | 104,68 | 106,38 | 102,40 | 104,18 | 0,31% | - |
| 24.03.2025 | 101,89 | 104,05 | 99,58 | 103,85 | 2,02% | - |
| 21.03.2025 | 102,44 | 103,03 | 99,62 | 101,80 | -0,30% | - |
| 20.03.2025 | 102,63 | 102,98 | 100,15 | 102,10 | -0,07% | - |
| 19.03.2025 | 99,56 | 102,93 | 97,50 | 102,18 | 2,73% | - |