1,400€
0,72%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 13.02.2026 | 1,35 | 1,43 | 1,33 | 1,38 | 2,99% | - |
| 12.02.2026 | 1,38 | 1,38 | 1,32 | 1,34 | -2,19% | - |
| 11.02.2026 | 1,42 | 1,42 | 1,36 | 1,37 | -2,14% | - |
| 10.02.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 09.02.2026 | 1,36 | 1,42 | 1,34 | 1,42 | 3,65% | - |
| 06.02.2026 | 1,22 | 1,39 | 1,22 | 1,37 | 10,48% | - |
| 05.02.2026 | 1,48 | 1,48 | 1,24 | 1,24 | -15,65% | - |
| 04.02.2026 | 1,59 | 1,59 | 1,43 | 1,47 | -6,96% | - |
| 03.02.2026 | 1,59 | 1,59 | 1,51 | 1,58 | 0,00% | - |
| 02.02.2026 | 1,56 | 1,65 | 1,56 | 1,58 | 0,64% | 2.000,00 |
| 30.01.2026 | 1,73 | 1,73 | 1,57 | 1,57 | -9,25% | 2.500,00 |
| 29.01.2026 | 1,86 | 1,93 | 1,68 | 1,73 | -7,98% | - |
| 28.01.2026 | 1,93 | 1,94 | 1,88 | 1,88 | -0,53% | - |
| 27.01.2026 | 1,82 | 1,89 | 1,77 | 1,89 | 5,59% | - |
| 26.01.2026 | 2,06 | 2,06 | 1,79 | 1,79 | -7,73% | - |
| 23.01.2026 | 2,08 | 2,10 | 1,94 | 1,94 | -3,96% | - |
| 22.01.2026 | 1,87 | 2,18 | 1,87 | 2,02 | 12,85% | 1.600,00 |
| 21.01.2026 | 1,79 | 1,84 | 1,68 | 1,79 | 0,56% | 12.000,00 |
| 20.01.2026 | 1,78 | 1,81 | 1,78 | 1,78 | -0,56% | - |
| 19.01.2026 | 1,79 | 1,79 | 1,78 | 1,79 | -0,56% | - |
| 16.01.2026 | 1,80 | 1,85 | 1,79 | 1,80 | 0,00% | - |
| 15.01.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -1,10% | - |
| 14.01.2026 | 1,80 | 1,82 | 1,74 | 1,82 | 2,82% | - |
| 13.01.2026 | 1,82 | 1,82 | 1,76 | 1,77 | -1,12% | - |
| 12.01.2026 | 1,86 | 1,86 | 1,77 | 1,79 | -3,76% | - |
| 09.01.2026 | 1,91 | 1,96 | 1,86 | 1,86 | -4,62% | - |
| 08.01.2026 | 1,89 | 2,00 | 1,86 | 1,95 | 3,72% | - |
| 07.01.2026 | 1,91 | 1,91 | 1,85 | 1,88 | -1,05% | - |
| 06.01.2026 | 1,85 | 1,90 | 1,84 | 1,90 | 3,83% | - |
| 05.01.2026 | 1,85 | 1,89 | 1,83 | 1,83 | 0,55% | - |
| 02.01.2026 | 1,65 | 1,82 | 1,65 | 1,82 | 5,20% | - |
| 30.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 29.12.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -7,57% | - |
| 23.12.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -0,54% | - |
| 22.12.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 3,33% | - |
| 19.12.2025 | 1,75 | 1,80 | 1,74 | 1,80 | 3,45% | - |
| 18.12.2025 | 1,78 | 1,83 | 1,74 | 1,74 | -1,69% | - |
| 17.12.2025 | 1,97 | 1,97 | 1,77 | 1,77 | -9,69% | - |
| 16.12.2025 | 1,82 | 1,99 | 1,82 | 1,96 | 8,29% | - |
| 15.12.2025 | 1,99 | 2,06 | 1,81 | 1,81 | -8,12% | - |
| 12.12.2025 | 1,96 | 1,97 | 1,87 | 1,97 | 0,51% | - |
| 11.12.2025 | 1,85 | 1,96 | 1,78 | 1,96 | 7,69% | - |
| 10.12.2025 | 1,89 | 1,89 | 1,79 | 1,82 | -2,15% | - |
| 09.12.2025 | 1,73 | 1,86 | 1,70 | 1,86 | 7,51% | - |
| 08.12.2025 | 1,76 | 1,78 | 1,71 | 1,73 | -1,14% | - |
| 05.12.2025 | 1,81 | 1,81 | 1,74 | 1,75 | -3,31% | - |
| 04.12.2025 | 1,77 | 1,81 | 1,76 | 1,81 | 2,26% | - |
| 03.12.2025 | 1,72 | 1,77 | 1,66 | 1,77 | 1,72% | - |
| 02.12.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 8,07% | - |
| 01.12.2025 | 1,73 | 1,73 | 1,60 | 1,61 | -6,94% | - |
| 28.11.2025 | 1,70 | 1,74 | 1,63 | 1,73 | 1,76% | - |
| 27.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 26.11.2025 | 1,51 | 1,63 | 1,49 | 1,63 | 7,95% | - |
| 25.11.2025 | 1,49 | 1,51 | 1,43 | 1,51 | 2,03% | - |
| 24.11.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -0,67% | - |
| 21.11.2025 | 1,48 | 1,50 | 1,43 | 1,49 | 0,68% | - |
| 20.11.2025 | 1,63 | 1,66 | 1,48 | 1,48 | -9,76% | - |
| 19.11.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -1,20% | - |
| 18.11.2025 | 1,54 | 1,66 | 1,50 | 1,66 | 7,79% | 5.900,00 |
| 17.11.2025 | 1,65 | 1,65 | 1,53 | 1,54 | -4,94% | - |
| 14.11.2025 | 1,58 | 1,66 | 1,53 | 1,62 | 3,85% | - |
| 13.11.2025 | 1,82 | 1,82 | 1,56 | 1,56 | -13,33% | - |
| 12.11.2025 | 1,74 | 1,80 | 1,73 | 1,80 | 4,65% | - |
| 11.11.2025 | 1,89 | 1,89 | 1,70 | 1,72 | -8,02% | - |
| 10.11.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -1,06% | - |
| 07.11.2025 | 1,64 | 1,89 | 1,62 | 1,89 | 15,95% | - |
| 06.11.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -3,55% | - |
| 05.11.2025 | 1,54 | 1,69 | 1,51 | 1,69 | 10,46% | 400,00 |
| 04.11.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -6,71% | - |
| 03.11.2025 | 1,82 | 1,82 | 1,64 | 1,64 | -9,39% | - |
| 31.10.2025 | 1,96 | 1,96 | 1,79 | 1,81 | -6,70% | - |
| 30.10.2025 | 1,97 | 2,04 | 1,94 | 1,94 | -2,02% | - |
| 29.10.2025 | 2,02 | 2,02 | 1,94 | 1,98 | -1,00% | - |
| 28.10.2025 | 2,04 | 2,08 | 2,00 | 2,00 | -1,96% | - |
| 27.10.2025 | 2,22 | 2,22 | 2,02 | 2,04 | -7,27% | - |
| 24.10.2025 | 2,20 | 2,28 | 2,20 | 2,20 | 0,00% | - |
| 23.10.2025 | 2,16 | 2,26 | 2,16 | 2,20 | 0,92% | - |
| 22.10.2025 | 2,40 | 2,40 | 2,04 | 2,18 | -3,54% | - |
| 21.10.2025 | 2,98 | 2,98 | 2,24 | 2,26 | -25,66% | - |
| 20.10.2025 | 3,16 | 3,16 | 2,98 | 3,04 | -3,80% | 5.688,00 |
| 17.10.2025 | 2,70 | 3,24 | 2,70 | 3,16 | 17,04% | 400,00 |
| 16.10.2025 | 3,32 | 3,32 | 2,68 | 2,70 | -12,34% | - |
| 15.10.2025 | 3,64 | 3,64 | 3,00 | 3,08 | -11,49% | 287,00 |
| 14.10.2025 | 3,22 | 3,74 | 3,10 | 3,48 | 18,37% | 269,00 |
| 13.10.2025 | 2,36 | 2,94 | 2,36 | 2,94 | 23,53% | 414,00 |
| 10.10.2025 | 2,58 | 2,58 | 2,38 | 2,38 | -4,80% | - |
| 09.10.2025 | 2,56 | 2,66 | 2,46 | 2,50 | 0,81% | - |
| 08.10.2025 | 2,50 | 2,58 | 2,36 | 2,48 | 1,64% | 1.587,00 |
| 07.10.2025 | 2,40 | 2,52 | 2,26 | 2,44 | 8,93% | 18,00 |
| 06.10.2025 | 1,95 | 2,26 | 1,95 | 2,24 | 34,94% | - |
| 03.10.2025 | 1,72 | 1,73 | 1,66 | 1,66 | -2,92% | - |
| 02.10.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 4,27% | - |
| 01.10.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 1,23% | - |
| 30.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 29.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
| 26.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 25.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 24.09.2025 | 1,77 | 1,86 | 1,74 | 1,83 | 11,59% | 3.600,00 |
| 23.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 7,19% | - |