17,600€
-0,85%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,75 | 18,45 | 17,35 | 17,65 | -0,56% | - |
| 15.05.2025 | 18,00 | 18,00 | 17,35 | 17,75 | -1,66% | - |
| 14.05.2025 | 17,90 | 18,15 | 17,50 | 18,05 | 0,00% | - |
| 13.05.2025 | 18,00 | 18,25 | 17,85 | 18,05 | 0,56% | - |
| 12.05.2025 | 17,00 | 18,60 | 17,00 | 17,95 | 5,90% | - |
| 09.05.2025 | 17,00 | 17,35 | 16,90 | 16,95 | -0,59% | - |
| 08.05.2025 | 16,35 | 17,25 | 16,35 | 17,05 | 3,65% | - |
| 07.05.2025 | 16,50 | 16,85 | 16,15 | 16,45 | -0,60% | - |
| 06.05.2025 | 16,30 | 16,75 | 16,15 | 16,55 | 1,22% | - |
| 05.05.2025 | 17,00 | 17,00 | 16,30 | 16,35 | -3,54% | - |
| 02.05.2025 | 16,00 | 16,95 | 16,00 | 16,95 | 7,62% | - |
| 30.04.2025 | 16,30 | 16,30 | 15,45 | 15,75 | -3,08% | - |
| 29.04.2025 | 15,70 | 16,45 | 15,45 | 16,25 | 3,17% | - |
| 28.04.2025 | 15,60 | 15,85 | 15,45 | 15,75 | 0,64% | - |
| 25.04.2025 | 15,70 | 16,10 | 15,25 | 15,65 | -0,95% | 300,00 |
| 24.04.2025 | 15,30 | 17,00 | 14,90 | 15,80 | 3,61% | - |
| 23.04.2025 | 15,20 | 15,95 | 15,05 | 15,25 | 0,00% | - |
| 22.04.2025 | 15,10 | 15,50 | 14,65 | 15,25 | -3,17% | - |
| 17.04.2025 | 15,15 | 15,95 | 15,00 | 15,75 | 3,96% | - |
| 16.04.2025 | 15,00 | 15,45 | 14,75 | 15,15 | 0,66% | - |
| 15.04.2025 | 14,85 | 15,35 | 14,75 | 15,05 | 1,01% | - |
| 14.04.2025 | 14,90 | 15,45 | 14,60 | 14,90 | -0,67% | - |
| 11.04.2025 | 14,50 | 15,00 | 14,00 | 15,00 | 3,45% | - |
| 10.04.2025 | 16,50 | 16,50 | 14,10 | 14,50 | -12,39% | - |
| 09.04.2025 | 14,95 | 16,85 | 13,80 | 16,55 | 14,93% | - |
| 08.04.2025 | 15,45 | 16,35 | 14,10 | 14,40 | -6,49% | 300,00 |
| 07.04.2025 | 15,50 | 16,45 | 14,30 | 15,40 | -0,65% | - |
| 04.04.2025 | 17,75 | 17,75 | 15,10 | 15,50 | -12,68% | - |
| 03.04.2025 | 20,80 | 20,80 | 17,75 | 17,75 | -15,07% | - |
| 02.04.2025 | 20,60 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 01.04.2025 | 20,15 | 20,70 | 19,95 | 20,70 | 2,99% | - |
| 31.03.2025 | 19,90 | 20,30 | 19,50 | 20,10 | 0,75% | - |
| 28.03.2025 | 20,40 | 20,50 | 19,75 | 19,95 | -1,72% | - |
| 27.03.2025 | 20,70 | 20,70 | 19,95 | 20,30 | -1,93% | - |
| 26.03.2025 | 20,40 | 21,30 | 20,30 | 20,70 | 0,98% | - |
| 25.03.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 24.03.2025 | 19,75 | 20,60 | 19,75 | 20,40 | 2,26% | - |
| 21.03.2025 | 20,00 | 20,15 | 19,75 | 19,95 | -0,50% | - |
| 20.03.2025 | 19,75 | 20,20 | 19,65 | 20,05 | 0,50% | - |
| 19.03.2025 | 19,20 | 20,00 | 19,20 | 19,95 | 4,18% | - |
| 18.03.2025 | 18,85 | 19,25 | 18,80 | 19,15 | 1,59% | - |
| 17.03.2025 | 18,45 | 18,95 | 18,35 | 18,85 | 1,62% | - |
| 14.03.2025 | 17,90 | 18,55 | 17,90 | 18,55 | 2,77% | - |
| 13.03.2025 | 18,05 | 18,70 | 17,75 | 18,05 | 3,14% | - |
| 12.03.2025 | 17,40 | 18,00 | 17,40 | 17,50 | 1,74% | - |
| 11.03.2025 | 17,50 | 17,75 | 17,20 | 17,20 | -0,58% | - |
| 10.03.2025 | 18,45 | 18,45 | 17,30 | 17,30 | -6,23% | - |
| 07.03.2025 | 17,80 | 18,45 | 17,65 | 18,45 | 3,36% | - |
| 06.03.2025 | 18,30 | 18,30 | 17,60 | 17,85 | -2,19% | - |
| 05.03.2025 | 18,95 | 19,80 | 17,65 | 18,25 | -3,69% | 60,00 |
| 04.03.2025 | 19,75 | 19,85 | 18,65 | 18,95 | -4,05% | - |
| 03.03.2025 | 21,30 | 21,40 | 19,65 | 19,75 | -6,84% | - |
| 28.02.2025 | 21,70 | 21,90 | 21,00 | 21,20 | -2,75% | - |
| 27.02.2025 | 21,10 | 22,00 | 21,10 | 21,80 | 2,83% | - |
| 26.02.2025 | 21,10 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 25.02.2025 | 21,10 | 21,50 | 20,90 | 21,20 | 0,00% | - |
| 24.02.2025 | 21,50 | 22,20 | 21,00 | 21,20 | -1,85% | - |
| 21.02.2025 | 23,00 | 23,30 | 21,40 | 21,60 | -6,09% | - |
| 20.02.2025 | 24,10 | 24,70 | 22,80 | 23,00 | -4,96% | - |
| 19.02.2025 | 24,50 | 24,80 | 24,00 | 24,20 | -1,63% | - |
| 18.02.2025 | 24,30 | 25,00 | 24,30 | 24,60 | 0,41% | - |
| 17.02.2025 | 23,80 | 24,50 | 23,80 | 24,50 | 1,24% | - |
| 14.02.2025 | 23,80 | 24,50 | 23,80 | 24,20 | 0,00% | - |
| 13.02.2025 | 24,00 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 12.02.2025 | 24,90 | 25,00 | 24,00 | 24,00 | -3,23% | - |
| 11.02.2025 | 24,70 | 25,20 | 24,50 | 24,80 | 0,81% | - |
| 10.02.2025 | 23,70 | 25,00 | 23,70 | 24,60 | 3,36% | - |
| 07.02.2025 | 23,90 | 24,20 | 23,60 | 23,80 | 0,00% | - |
| 06.02.2025 | 24,30 | 24,70 | 23,40 | 23,80 | -2,46% | - |
| 05.02.2025 | 24,50 | 24,70 | 24,20 | 24,40 | -0,41% | - |
| 04.02.2025 | 23,90 | 24,70 | 23,70 | 24,50 | 1,66% | - |
| 03.02.2025 | 24,00 | 24,30 | 23,50 | 24,10 | 0,84% | - |
| 31.01.2025 | 24,50 | 24,70 | 23,70 | 23,90 | -1,65% | - |
| 30.01.2025 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 29.01.2025 | 24,10 | 24,80 | 24,10 | 24,30 | 0,00% | - |
| 28.01.2025 | 24,20 | 25,00 | 24,10 | 24,30 | -0,82% | - |
| 27.01.2025 | 25,20 | 25,30 | 24,30 | 24,50 | -2,39% | - |
| 24.01.2025 | 25,70 | 25,70 | 24,90 | 25,10 | -0,40% | - |
| 23.01.2025 | 25,20 | 25,60 | 25,20 | 25,20 | 0,00% | - |
| 22.01.2025 | 25,90 | 26,00 | 25,20 | 25,20 | -3,08% | - |
| 21.01.2025 | 25,60 | 26,00 | 25,00 | 26,00 | 1,96% | - |
| 20.01.2025 | 25,80 | 25,80 | 25,40 | 25,50 | -1,92% | - |
| 17.01.2025 | 25,40 | 26,00 | 25,20 | 26,00 | 3,17% | - |
| 16.01.2025 | 26,30 | 26,40 | 25,20 | 25,20 | -3,82% | - |
| 15.01.2025 | 25,50 | 26,40 | 25,40 | 26,20 | 3,15% | - |
| 14.01.2025 | 25,30 | 25,40 | 24,60 | 25,40 | 0,79% | - |
| 13.01.2025 | 25,90 | 26,00 | 25,20 | 25,20 | -3,45% | - |
| 10.01.2025 | 26,00 | 26,30 | 26,00 | 26,10 | 0,00% | - |
| 09.01.2025 | 26,20 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 08.01.2025 | 26,90 | 27,20 | 26,00 | 26,20 | -2,24% | - |
| 07.01.2025 | 26,30 | 27,60 | 26,00 | 26,80 | 1,52% | - |
| 06.01.2025 | 26,40 | 27,20 | 26,20 | 26,40 | 0,00% | - |
| 03.01.2025 | 26,40 | 26,60 | 25,90 | 26,40 | 0,00% | - |
| 02.01.2025 | 24,00 | 26,40 | 24,00 | 26,40 | 10,00% | - |
| 30.12.2024 | 24,20 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 27.12.2024 | 23,80 | 24,40 | 23,80 | 24,00 | 0,84% | - |
| 23.12.2024 | 23,70 | 23,80 | 23,50 | 23,80 | 1,28% | - |
| 20.12.2024 | 23,30 | 23,80 | 22,80 | 23,50 | 0,86% | - |
| 19.12.2024 | 23,90 | 24,30 | 23,30 | 23,30 | -2,51% | - |
| 18.12.2024 | 24,10 | 24,70 | 23,70 | 23,90 | -0,83% | - |