118,500€
0,53%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 118,50 | 118,80 | 118,40 | 118,80 | 0,78% | - |
| 30.07.2026 | 119,78 | 120,68 | 112,50 | 117,88 | -0,67% | - |
| 29.07.2026 | 116,40 | 119,15 | 112,45 | 118,68 | 4,72% | - |
| 28.07.2026 | 116,50 | 117,35 | 111,25 | 113,33 | -3,78% | - |
| 27.07.2026 | 116,78 | 119,15 | 111,85 | 117,78 | -3,23% | - |
| 24.07.2026 | 122,20 | 124,38 | 114,40 | 121,70 | -0,88% | - |
| 23.07.2026 | 122,25 | 124,65 | 118,80 | 122,78 | 1,87% | - |
| 22.07.2026 | 118,48 | 121,73 | 115,55 | 120,53 | 3,57% | - |
| 21.07.2026 | 112,80 | 117,15 | 108,95 | 116,38 | 2,74% | - |
| 20.07.2026 | 114,58 | 114,98 | 108,95 | 113,28 | 2,70% | - |
| 17.07.2026 | 108,75 | 111,83 | 105,35 | 110,30 | 1,05% | - |
| 16.07.2026 | 107,05 | 109,68 | 103,55 | 109,15 | 2,51% | - |
| 15.07.2026 | 106,98 | 108,68 | 103,65 | 106,48 | -0,12% | - |
| 14.07.2026 | 109,35 | 110,85 | 105,45 | 106,60 | -0,02% | - |
| 13.07.2026 | 106,38 | 106,68 | 102,05 | 106,63 | 4,00% | - |
| 10.07.2026 | 104,18 | 104,98 | 100,15 | 102,53 | -0,70% | 3,00 |
| 09.07.2026 | 106,23 | 107,18 | 102,25 | 103,25 | -3,12% | - |
| 08.07.2026 | 103,58 | 108,08 | 99,28 | 106,58 | 5,68% | - |
| 07.07.2026 | 98,55 | 101,55 | 95,42 | 100,85 | 2,58% | - |
| 06.07.2026 | 99,85 | 100,15 | 95,72 | 98,31 | -1,03% | - |
| 03.07.2026 | 100,02 | 100,06 | 96,04 | 99,33 | 0,41% | - |
| 02.07.2026 | 98,25 | 100,01 | 94,58 | 98,92 | -0,16% | - |
| 01.07.2026 | 100,02 | 101,85 | 96,60 | 99,08 | -2,07% | - |
| 30.06.2026 | 101,71 | 103,85 | 98,34 | 101,18 | -1,34% | - |
| 29.06.2026 | 102,67 | 105,00 | 99,68 | 102,55 | -0,39% | - |
| 26.06.2026 | 104,18 | 105,30 | 99,78 | 102,95 | -2,05% | - |
| 25.06.2026 | 105,10 | 105,85 | 100,45 | 105,10 | 0,55% | - |
| 24.06.2026 | 108,95 | 109,63 | 103,23 | 104,53 | -5,11% | - |
| 23.06.2026 | 108,05 | 110,78 | 104,40 | 110,15 | 1,03% | - |
| 22.06.2026 | 108,88 | 109,68 | 105,45 | 109,03 | -0,14% | - |
| 19.06.2026 | 108,63 | 109,18 | 104,95 | 109,18 | 2,63% | - |
| 18.06.2026 | 109,28 | 110,30 | 105,80 | 106,38 | -3,41% | - |
| 17.06.2026 | 108,60 | 110,95 | 104,45 | 110,13 | 1,24% | 25,00 |
| 16.06.2026 | 109,73 | 110,03 | 105,10 | 108,78 | -2,05% | - |
| 15.06.2026 | 113,43 | 113,80 | 108,50 | 111,05 | -5,53% | - |
| 12.06.2026 | 115,48 | 118,60 | 111,30 | 117,55 | 0,02% | - |
| 11.06.2026 | 120,25 | 123,13 | 115,55 | 117,53 | -2,77% | - |
| 10.06.2026 | 116,18 | 120,88 | 112,30 | 120,88 | 3,64% | - |
| 09.06.2026 | 119,15 | 119,15 | 114,05 | 116,63 | -2,43% | - |
| 08.06.2026 | 121,10 | 121,63 | 116,25 | 119,53 | 0,00% | - |
| 05.06.2026 | 120,70 | 122,13 | 116,15 | 119,53 | -1,20% | - |
| 04.06.2026 | 120,53 | 121,48 | 115,55 | 120,98 | -1,29% | - |
| 03.06.2026 | 120,73 | 122,65 | 117,05 | 122,55 | 2,70% | - |
| 02.06.2026 | 117,93 | 119,50 | 113,45 | 119,33 | 0,80% | - |
| 01.06.2026 | 115,00 | 120,40 | 111,75 | 118,38 | 5,57% | 3,00 |
| 29.05.2026 | 113,23 | 115,23 | 110,05 | 112,13 | -2,33% | - |
| 28.05.2026 | 117,48 | 117,83 | 113,15 | 114,80 | -1,78% | - |
| 27.05.2026 | 117,28 | 117,38 | 112,90 | 116,88 | -2,64% | - |
| 26.05.2026 | 122,18 | 123,30 | 117,85 | 120,05 | -0,25% | - |
| 25.05.2026 | 119,25 | 120,80 | 115,80 | 120,35 | -1,63% | - |
| 22.05.2026 | 124,38 | 124,88 | 120,10 | 122,35 | 0,04% | - |
| 21.05.2026 | 126,50 | 128,27 | 122,25 | 122,30 | -1,59% | - |
| 20.05.2026 | 127,68 | 129,40 | 122,75 | 124,28 | -3,68% | - |
| 19.05.2026 | 130,00 | 131,15 | 125,45 | 129,02 | -0,60% | - |
| 18.05.2026 | 129,43 | 130,43 | 124,00 | 129,80 | 3,39% | 100,00 |
| 15.05.2026 | 123,80 | 125,90 | 120,15 | 125,55 | 2,64% | 157,00 |
| 14.05.2026 | 121,65 | 122,93 | 116,90 | 122,33 | 0,93% | - |
| 13.05.2026 | 119,98 | 123,23 | 116,50 | 121,20 | 0,19% | - |
| 12.05.2026 | 120,18 | 121,83 | 117,50 | 120,98 | 1,55% | - |
| 11.05.2026 | 120,53 | 120,85 | 115,75 | 119,13 | 1,66% | - |
| 08.05.2026 | 116,88 | 118,10 | 112,65 | 117,18 | 1,43% | - |
| 07.05.2026 | 120,20 | 120,53 | 113,00 | 115,53 | -4,01% | - |
| 06.05.2026 | 125,18 | 126,38 | 117,95 | 120,35 | -5,94% | 17,00 |
| 05.05.2026 | 127,28 | 128,10 | 123,05 | 127,95 | 0,69% | - |
| 04.05.2026 | 123,18 | 128,10 | 119,25 | 127,08 | 2,25% | - |
| 30.04.2026 | 123,50 | 125,50 | 120,70 | 124,28 | -0,12% | 304,00 |
| 29.04.2026 | 120,15 | 125,53 | 116,80 | 124,43 | 3,93% | - |
| 28.04.2026 | 119,53 | 121,40 | 114,40 | 119,73 | 1,44% | - |
| 27.04.2026 | 116,85 | 118,25 | 113,05 | 118,03 | 2,23% | - |
| 24.04.2026 | 117,40 | 118,60 | 113,80 | 115,45 | -1,05% | - |
| 23.04.2026 | 116,53 | 117,60 | 112,30 | 116,68 | 1,79% | - |
| 22.04.2026 | 109,30 | 114,63 | 105,75 | 114,63 | 4,80% | 30,00 |
| 21.04.2026 | 107,55 | 110,03 | 104,10 | 109,38 | 1,16% | - |
| 20.04.2026 | 109,43 | 109,95 | 104,75 | 108,13 | 3,67% | - |
| 17.04.2026 | 113,53 | 114,33 | 101,58 | 104,30 | -7,51% | - |
| 16.04.2026 | 110,73 | 113,18 | 107,30 | 112,78 | 1,12% | - |
| 15.04.2026 | 109,08 | 111,60 | 105,15 | 111,53 | 1,94% | - |
| 14.04.2026 | 114,38 | 114,60 | 108,85 | 109,40 | -4,72% | - |
| 13.04.2026 | 118,53 | 118,85 | 114,75 | 114,83 | -0,11% | 8,00 |
| 10.04.2026 | 113,28 | 114,95 | 109,65 | 114,95 | 1,66% | - |
| 09.04.2026 | 117,15 | 118,80 | 113,03 | 113,08 | -0,53% | - |
| 08.04.2026 | 113,85 | 116,13 | 110,30 | 113,68 | -9,26% | - |
| 07.04.2026 | 123,93 | 126,25 | 120,48 | 125,28 | 2,58% | - |
| 02.04.2026 | 124,50 | 126,00 | 120,90 | 122,13 | 4,29% | - |
| 01.04.2026 | 122,50 | 122,88 | 115,50 | 117,10 | -4,68% | - |
| 31.03.2026 | 126,65 | 129,58 | 120,83 | 122,85 | -4,21% | - |
| 30.03.2026 | 126,38 | 129,98 | 122,50 | 128,25 | 1,60% | - |
| 27.03.2026 | 125,73 | 127,45 | 122,45 | 126,23 | 1,45% | - |
| 26.03.2026 | 120,90 | 124,95 | 117,75 | 124,43 | 4,47% | - |
| 25.03.2026 | 119,98 | 120,00 | 115,30 | 119,10 | -0,36% | - |
| 24.03.2026 | 112,85 | 120,03 | 111,40 | 119,53 | 6,06% | - |
| 23.03.2026 | 117,00 | 117,85 | 107,58 | 112,70 | 0,00% | - |
| 20.03.2026 | 113,10 | 114,25 | 108,60 | 112,70 | -0,44% | - |
| 19.03.2026 | 111,90 | 115,75 | 108,50 | 113,20 | 0,24% | - |
| 18.03.2026 | 108,30 | 113,30 | 105,30 | 112,93 | 1,51% | - |
| 17.03.2026 | 112,78 | 112,95 | 108,80 | 111,25 | 1,55% | - |
| 16.03.2026 | 108,18 | 110,08 | 104,33 | 109,55 | 1,74% | - |
| 13.03.2026 | 107,10 | 108,70 | 103,80 | 107,68 | -0,65% | - |
| 12.03.2026 | 110,45 | 110,45 | 105,30 | 108,38 | 2,58% | - |
| 11.03.2026 | 99,89 | 105,95 | 97,52 | 105,65 | 4,42% | - |