21,300€
-4,48%
Echtzeit-Aktienkurs Oceaneering International
Bid:
Ask:
Aktienkurse zur Oceaneering International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,30 | 22,70 | 21,30 | 21,30 | -4,48% | - |
| 05.09.2024 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 04.09.2024 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 03.09.2024 | 24,30 | 24,60 | 22,50 | 22,70 | -6,58% | - |
| 02.09.2024 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 30.08.2024 | 24,60 | 24,80 | 24,10 | 24,50 | -0,41% | - |
| 29.08.2024 | 24,30 | 24,90 | 24,20 | 24,60 | 1,23% | - |
| 28.08.2024 | 24,20 | 24,40 | 23,70 | 24,30 | 0,41% | - |
| 27.08.2024 | 24,40 | 24,60 | 24,10 | 24,20 | -1,22% | - |
| 26.08.2024 | 24,00 | 24,70 | 24,00 | 24,50 | 1,66% | - |
| 23.08.2024 | 23,20 | 24,10 | 23,10 | 24,10 | 3,88% | - |
| 22.08.2024 | 23,00 | 23,70 | 23,00 | 23,20 | 0,00% | - |
| 21.08.2024 | 23,70 | 23,80 | 23,20 | 23,20 | -1,28% | - |
| 20.08.2024 | 24,00 | 24,60 | 23,30 | 23,50 | -4,86% | - |
| 19.08.2024 | 24,40 | 24,90 | 24,30 | 24,70 | 0,41% | - |
| 16.08.2024 | 24,70 | 24,80 | 24,30 | 24,60 | -0,40% | - |
| 15.08.2024 | 24,00 | 24,90 | 24,00 | 24,70 | 2,07% | - |
| 14.08.2024 | 24,10 | 24,30 | 23,70 | 24,20 | 0,41% | - |
| 13.08.2024 | 24,50 | 24,70 | 23,50 | 24,10 | -1,63% | - |
| 12.08.2024 | 24,20 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 09.08.2024 | 24,00 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 08.08.2024 | 22,80 | 23,90 | 22,80 | 23,90 | 4,37% | - |
| 07.08.2024 | 22,70 | 23,70 | 22,70 | 22,90 | 0,00% | - |
| 06.08.2024 | 22,50 | 23,40 | 22,50 | 22,90 | 0,00% | - |
| 05.08.2024 | 24,30 | 24,30 | 22,10 | 22,90 | -5,76% | - |
| 02.08.2024 | 27,10 | 27,10 | 23,90 | 24,30 | -9,67% | - |
| 01.08.2024 | 28,20 | 28,30 | 26,30 | 26,90 | -2,89% | - |
| 31.07.2024 | 26,90 | 28,10 | 26,90 | 27,70 | 2,97% | - |
| 30.07.2024 | 26,90 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 29.07.2024 | 27,40 | 27,70 | 26,70 | 26,90 | -1,47% | - |
| 26.07.2024 | 26,80 | 28,10 | 26,40 | 27,30 | 2,25% | - |
| 25.07.2024 | 23,40 | 26,90 | 23,40 | 26,70 | 13,62% | - |
| 24.07.2024 | 24,30 | 24,30 | 23,50 | 23,50 | -2,49% | - |
| 23.07.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 22.07.2024 | 23,70 | 24,10 | 23,50 | 24,10 | 0,84% | - |
| 19.07.2024 | 23,90 | 24,50 | 23,50 | 23,90 | -0,83% | - |
| 18.07.2024 | 24,10 | 24,70 | 24,10 | 24,10 | 0,00% | - |
| 17.07.2024 | 24,50 | 24,90 | 24,10 | 24,10 | -1,63% | - |
| 16.07.2024 | 24,50 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 15.07.2024 | 22,90 | 24,30 | 22,90 | 24,10 | 4,33% | - |
| 12.07.2024 | 22,60 | 23,50 | 22,60 | 23,10 | 0,00% | - |
| 11.07.2024 | 22,50 | 23,30 | 22,30 | 23,10 | 3,59% | - |
| 10.07.2024 | 22,20 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 09.07.2024 | 22,50 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 08.07.2024 | 22,10 | 22,50 | 21,90 | 22,20 | 1,37% | - |
| 05.07.2024 | 22,30 | 22,30 | 21,90 | 21,90 | 0,00% | - |
| 04.07.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 03.07.2024 | 21,70 | 22,20 | 21,40 | 22,10 | 0,91% | - |
| 02.07.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 01.07.2024 | 22,30 | 22,30 | 21,50 | 21,90 | 0,00% | - |
| 28.06.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 27.06.2024 | 20,90 | 21,70 | 20,90 | 21,70 | 1,88% | - |
| 26.06.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 25.06.2024 | 20,90 | 21,50 | 20,90 | 21,40 | 1,42% | - |
| 24.06.2024 | 20,60 | 21,30 | 20,50 | 21,10 | 2,93% | - |
| 21.06.2024 | 20,60 | 20,70 | 20,05 | 20,50 | 1,23% | - |
| 20.06.2024 | 20,25 | 20,50 | 20,10 | 20,25 | 0,00% | - |
| 19.06.2024 | 20,25 | 20,30 | 20,15 | 20,25 | -0,25% | - |
| 18.06.2024 | 19,95 | 20,50 | 19,90 | 20,30 | 2,01% | - |
| 17.06.2024 | 19,75 | 19,95 | 19,45 | 19,90 | 0,76% | - |
| 14.06.2024 | 20,25 | 20,30 | 19,45 | 19,75 | -1,74% | - |
| 13.06.2024 | 20,40 | 20,50 | 19,55 | 20,10 | -1,95% | - |
| 12.06.2024 | 20,00 | 20,70 | 19,85 | 20,50 | 2,50% | - |
| 11.06.2024 | 20,05 | 20,10 | 19,55 | 20,00 | -0,50% | - |
| 10.06.2024 | 19,30 | 20,30 | 19,30 | 20,10 | 3,61% | - |
| 07.06.2024 | 19,70 | 19,70 | 19,15 | 19,40 | 0,26% | - |
| 06.06.2024 | 19,45 | 19,70 | 19,25 | 19,35 | -0,51% | - |
| 05.06.2024 | 19,45 | 19,75 | 19,25 | 19,45 | 0,00% | - |
| 04.06.2024 | 20,15 | 20,15 | 19,25 | 19,45 | -3,23% | - |
| 03.06.2024 | 21,90 | 21,90 | 19,85 | 20,10 | -8,22% | - |
| 31.05.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 30.05.2024 | 21,60 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 29.05.2024 | 21,50 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 28.05.2024 | 21,60 | 21,90 | 21,30 | 21,90 | 1,39% | - |
| 27.05.2024 | 21,20 | 21,70 | 21,00 | 21,60 | 0,47% | - |
| 24.05.2024 | 21,10 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 23.05.2024 | 21,40 | 21,70 | 20,90 | 21,10 | -1,86% | - |
| 22.05.2024 | 22,70 | 22,70 | 21,30 | 21,50 | -4,87% | - |
| 21.05.2024 | 22,40 | 22,90 | 22,00 | 22,60 | 2,73% | - |
| 20.05.2024 | 21,80 | 22,30 | 21,70 | 22,00 | 0,46% | - |
| 17.05.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,34% | - |
| 16.05.2024 | 21,60 | 21,90 | 21,30 | 21,40 | -1,38% | - |
| 15.05.2024 | 21,50 | 21,70 | 21,10 | 21,70 | 0,00% | - |
| 14.05.2024 | 21,70 | 21,90 | 21,00 | 21,70 | 0,00% | - |
| 13.05.2024 | 21,60 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 10.05.2024 | 22,00 | 22,30 | 21,40 | 21,50 | -2,71% | - |
| 09.05.2024 | 21,70 | 22,20 | 21,70 | 22,10 | 1,38% | - |
| 08.05.2024 | 21,80 | 22,10 | 21,30 | 21,80 | 0,00% | - |
| 07.05.2024 | 21,80 | 22,30 | 21,50 | 21,80 | 0,00% | - |
| 06.05.2024 | 21,50 | 22,10 | 21,30 | 21,80 | 2,35% | - |
| 03.05.2024 | 21,00 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 02.05.2024 | 21,60 | 21,60 | 20,50 | 20,90 | -2,34% | - |
| 30.04.2024 | 22,80 | 22,80 | 21,30 | 21,40 | -6,14% | - |
| 29.04.2024 | 23,20 | 23,50 | 22,60 | 22,80 | -2,15% | - |
| 26.04.2024 | 22,40 | 23,30 | 22,40 | 23,30 | 1,75% | - |
| 25.04.2024 | 21,60 | 23,10 | 20,60 | 22,90 | 6,02% | 15,00 |
| 24.04.2024 | 21,70 | 21,90 | 21,20 | 21,60 | -0,92% | - |
| 23.04.2024 | 21,20 | 21,90 | 21,10 | 21,80 | 2,83% | - |
| 22.04.2024 | 21,10 | 21,60 | 20,70 | 21,20 | -0,47% | - |
| 19.04.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |