0,745€
7,97%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,67 | 0,74 | 0,67 | 0,74 | 7,25% | - |
| 01.04.2026 | 0,71 | 0,71 | 0,69 | 0,69 | -1,43% | - |
| 31.03.2026 | 0,68 | 0,70 | 0,64 | 0,70 | 9,38% | - |
| 30.03.2026 | 0,70 | 0,70 | 0,64 | 0,64 | -7,25% | - |
| 27.03.2026 | 0,78 | 0,78 | 0,69 | 0,69 | -2,82% | 1.000,00 |
| 26.03.2026 | 0,70 | 0,75 | 0,70 | 0,71 | 1,43% | - |
| 25.03.2026 | 0,80 | 0,80 | 0,67 | 0,70 | -29,29% | - |
| 24.03.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -1,98% | - |
| 23.03.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -3,81% | - |
| 20.03.2026 | 1,18 | 1,18 | 1,01 | 1,05 | -6,25% | 1.000,00 |
| 19.03.2026 | 1,24 | 1,24 | 1,11 | 1,12 | -7,44% | - |
| 18.03.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -3,97% | - |
| 17.03.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,33% | - |
| 16.03.2026 | 1,32 | 1,34 | 1,29 | 1,29 | -1,53% | - |
| 13.03.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -3,68% | - |
| 12.03.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | - |
| 11.03.2026 | 1,39 | 1,44 | 1,39 | 1,40 | 2,94% | - |
| 10.03.2026 | 1,31 | 1,40 | 1,31 | 1,36 | 4,62% | - |
| 09.03.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,36% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -3,05% | - |
| 05.03.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -3,68% | - |
| 04.03.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 6,25% | - |
| 03.03.2026 | 1,39 | 1,39 | 1,28 | 1,28 | -6,57% | - |
| 02.03.2026 | 1,22 | 1,38 | 1,22 | 1,37 | 13,22% | - |
| 27.02.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -4,72% | - |
| 26.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 25.02.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -2,34% | - |
| 24.02.2026 | 1,21 | 1,30 | 1,21 | 1,28 | 6,67% | - |
| 23.02.2026 | 1,25 | 1,25 | 1,18 | 1,20 | -3,23% | - |
| 20.02.2026 | 1,34 | 1,34 | 1,24 | 1,24 | -6,06% | - |
| 19.02.2026 | 1,31 | 1,32 | 1,26 | 1,32 | 1,54% | - |
| 18.02.2026 | 1,34 | 1,39 | 1,30 | 1,30 | -2,99% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,32 | 1,34 | -3,60% | - |
| 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% | - |