1,920€
6,08%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 19.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 18.09.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 1.000,00 |
| 17.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 16.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 15.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 12.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 8,82% | - |
| 10.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 05.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -11,93% | - |
| 03.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 02.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 01.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 29.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 8,07% | - |
| 28.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,62% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 11,85% | - |
| 26.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 25.08.2025 | 1,19 | 1,37 | 1,19 | 1,37 | 1,48% | 6.600,00 |
| 22.08.2025 | 1,16 | 1,35 | 1,16 | 1,35 | 22,73% | 1.400,00 |
| 21.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,33% | 7.000,00 |
| 20.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | -4,76% | 1.000,00 |
| 19.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -5,04% | 1.000,00 |
| 14.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 13.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 12.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 11.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 12,00% | - |
| 08.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 07.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 05.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 04.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 7,08% | - |
| 01.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 31.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 30.07.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -11,64% | 46,00 |
| 29.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 5,80% | - |
| 28.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 25.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -7,59% | - |
| 24.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 14,17% | 500,00 |