26,500€
6,85%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 26,50 | 26,50 | 26,20 | 26,20 | 5,65% | - |
| 02.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.12.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 99,00 |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 23.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 19.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 18.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 16.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 13.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 12.12.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 11.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 06.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 05.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 04.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 03.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 02.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 29.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 28.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 26.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 22.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 21.11.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 4,69% | - |
| 20.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 18.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 15.11.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | - |
| 14.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.11.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -3,68% | - |
| 12.11.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 5,43% | 328,00 |
| 11.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 08.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 07.11.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 15,25% | 120,00 |
| 06.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 05.11.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 4,50% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 31.10.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 30.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 2,00 |
| 29.10.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 28.10.2024 | 23,20 | 23,20 | 22,60 | 22,60 | 0,89% | - |
| 25.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 24.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 23.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 21.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | -0,88% | 1,00 |
| 18.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 16.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 15.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 10.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.10.2024 | 24,80 | 24,80 | 24,00 | 24,00 | 2,56% | 1,00 |
| 04.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 03.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 02.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 01.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 27.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 26.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 25.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 23.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 20.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 19.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 18.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | 139,00 |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 12.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 10.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 17,00 |
| 06.09.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 2,00 |
| 05.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 04.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -7,44% | - |
| 03.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 02.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 30.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.08.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 28.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 27.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 26.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 23.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 21.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 20.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 15.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 14.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 13.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 12.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |