Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,18 | 12,07 | 0,00 | 11,61 | 0,26% | - |
| 25.02.2021 | 12,19 | 12,58 | 11,50 | 11,58 | 6,19% | - |
| 24.02.2021 | 10,73 | 10,94 | 10,65 | 10,90 | 7,18% | - |
| 23.02.2021 | 10,12 | 10,28 | 9,83 | 10,17 | -3,10% | - |
| 22.02.2021 | 10,64 | 10,96 | 10,44 | 10,50 | 5,32% | - |
| 19.02.2021 | 10,05 | 10,08 | 9,79 | 9,97 | 3,16% | - |
| 18.02.2021 | 9,59 | 9,85 | 9,50 | 9,66 | -3,35% | - |
| 17.02.2021 | 9,77 | 10,11 | 9,51 | 10,00 | 1,16% | - |
| 16.02.2021 | 9,95 | 9,97 | 9,68 | 9,88 | 4,77% | - |
| 12.02.2021 | 9,40 | 9,62 | 0,00 | 9,43 | 0,00% | - |
| 11.02.2021 | 9,93 | 9,93 | 0,00 | 9,43 | -5,04% | - |
| 10.02.2021 | 9,56 | 9,96 | 0,00 | 9,93 | 3,22% | - |
| 09.02.2021 | 9,56 | 9,83 | 9,40 | 9,62 | -3,70% | - |
| 08.02.2021 | 10,15 | 10,15 | 9,87 | 9,99 | 3,90% | - |
| 05.02.2021 | 9,76 | 9,87 | 9,52 | 9,62 | 0,94% | - |
| 04.02.2021 | 9,58 | 9,59 | 9,52 | 9,53 | 3,03% | - |
| 03.02.2021 | 8,86 | 9,26 | 8,74 | 9,25 | 5,96% | - |
| 02.02.2021 | 8,70 | 8,98 | 8,66 | 8,73 | 0,69% | - |
| 01.02.2021 | 8,45 | 8,80 | 8,38 | 8,67 | 2,61% | - |
| 29.01.2021 | 8,83 | 8,88 | 8,27 | 8,45 | -5,33% | - |
| 28.01.2021 | 8,76 | 9,17 | 8,66 | 8,92 | 2,65% | - |
| 27.01.2021 | 9,38 | 9,51 | 8,68 | 8,69 | -8,24% | - |
| 26.01.2021 | 9,51 | 9,51 | 9,47 | 9,47 | -2,57% | - |
| 25.01.2021 | 9,74 | 9,74 | 9,72 | 9,72 | -7,03% | - |
| 22.01.2021 | 9,96 | 10,49 | 9,91 | 10,46 | 0,82% | - |
| 21.01.2021 | 10,68 | 10,69 | 10,17 | 10,37 | -7,66% | - |
| 20.01.2021 | 11,48 | 11,48 | 10,91 | 11,23 | -3,69% | - |
| 19.01.2021 | 11,41 | 11,83 | 11,34 | 11,66 | 0,21% | - |
| 15.01.2021 | 11,51 | 11,74 | 11,36 | 11,64 | -0,81% | - |
| 14.01.2021 | 11,74 | 11,74 | 11,73 | 11,73 | 7,07% | - |
| 13.01.2021 | 10,85 | 11,12 | 10,65 | 10,96 | -2,71% | - |
| 12.01.2021 | 10,69 | 11,26 | 10,63 | 11,26 | 12,43% | - |
| 11.01.2021 | 10,10 | 10,14 | 9,92 | 10,02 | -3,75% | - |
| 08.01.2021 | 10,04 | 10,48 | 10,04 | 10,41 | -0,34% | - |
| 07.01.2021 | 10,74 | 10,84 | 10,11 | 10,44 | 2,91% | - |
| 06.01.2021 | 9,69 | 10,26 | 9,69 | 10,15 | 10,87% | - |
| 05.01.2021 | 8,69 | 9,44 | 8,65 | 9,15 | 10,77% | - |
| 04.01.2021 | 8,17 | 8,41 | 7,95 | 8,26 | 3,57% | - |
| 31.12.2020 | 8,06 | 8,12 | 7,97 | 7,98 | 0,13% | - |
| 30.12.2020 | 8,17 | 8,20 | 7,93 | 7,97 | -0,50% | - |
| 29.12.2020 | 7,80 | 8,06 | 7,77 | 8,01 | 0,50% | - |
| 28.12.2020 | 7,96 | 7,97 | 7,96 | 7,97 | -5,74% | - |
| 24.12.2020 | 7,94 | 8,45 | 7,88 | 8,45 | 2,30% | - |
| 23.12.2020 | 8,35 | 8,55 | 8,21 | 8,26 | 4,42% | - |
| 22.12.2020 | 8,10 | 8,10 | 7,80 | 7,91 | -3,06% | - |
| 21.12.2020 | 7,83 | 8,22 | 7,82 | 8,16 | -1,69% | - |
| 18.12.2020 | 8,49 | 8,57 | 8,21 | 8,30 | -3,94% | - |
| 17.12.2020 | 8,76 | 9,45 | 8,64 | 8,64 | -0,86% | - |
| 16.12.2020 | 8,86 | 8,86 | 7,99 | 8,72 | 1,22% | - |
| 15.12.2020 | 8,19 | 8,68 | 8,15 | 8,61 | 3,11% | - |
| 14.12.2020 | 8,29 | 8,54 | 6,47 | 8,35 | 2,02% | - |
| 11.12.2020 | 8,19 | 8,25 | 7,98 | 8,19 | -3,42% | - |
| 10.12.2020 | 8,33 | 9,24 | 8,33 | 8,48 | 10,71% | - |
| 09.12.2020 | 8,03 | 8,03 | 7,48 | 7,66 | 12,16% | - |
| 08.12.2020 | 7,49 | 7,63 | 6,83 | 6,83 | -6,83% | - |
| 07.12.2020 | 7,18 | 7,45 | 6,86 | 7,33 | 1,31% | - |
| 04.12.2020 | 7,61 | 7,61 | 6,33 | 7,23 | 7,35% | - |
| 03.12.2020 | 6,74 | 6,91 | 6,70 | 6,74 | -0,30% | - |
| 02.12.2020 | 6,73 | 6,90 | 6,57 | 6,76 | 3,60% | - |
| 01.12.2020 | 6,48 | 6,61 | 6,02 | 6,52 | 7,33% | - |
| 30.11.2020 | 6,08 | 6,74 | 6,08 | 6,08 | -7,88% | - |
| 27.11.2020 | 6,66 | 6,89 | 6,51 | 6,60 | -7,63% | - |
| 25.11.2020 | 7,11 | 7,26 | 7,05 | 7,14 | -4,74% | - |
| 24.11.2020 | 7,42 | 7,70 | 7,35 | 7,50 | 8,70% | - |
| 23.11.2020 | 6,49 | 6,90 | 6,49 | 6,90 | 8,50% | - |
| 20.11.2020 | 6,58 | 6,60 | 6,31 | 6,36 | -5,15% | - |
| 19.11.2020 | 6,45 | 6,72 | 6,38 | 6,70 | 5,76% | - |
| 18.11.2020 | 6,46 | 6,83 | 6,34 | 6,34 | 1,60% | - |
| 17.11.2020 | 5,93 | 6,24 | 0,00 | 6,24 | 5,41% | - |
| 16.11.2020 | 5,78 | 6,02 | 5,75 | 5,92 | 10,66% | - |
| 13.11.2020 | 5,35 | 5,35 | 5,35 | 5,35 | 5,11% | - |
| 12.11.2020 | 5,27 | 5,31 | 5,05 | 5,09 | -5,57% | - |
| 11.11.2020 | 5,39 | 5,44 | 5,20 | 5,39 | -2,53% | - |
| 10.11.2020 | 5,70 | 5,70 | 5,41 | 5,53 | -2,56% | - |
| 09.11.2020 | 5,04 | 5,86 | 0,00 | 5,67 | 32,63% | - |
| 06.11.2020 | 4,44 | 4,45 | 4,27 | 4,28 | -2,95% | - |
| 05.11.2020 | 4,44 | 4,54 | 4,40 | 4,41 | 0,69% | - |
| 04.11.2020 | 4,19 | 4,48 | 4,08 | 4,38 | -1,13% | - |
| 03.11.2020 | 4,66 | 4,68 | 4,32 | 4,43 | 3,75% | - |
| 02.11.2020 | 0,00 | 4,35 | 0,00 | 4,27 | 5,44% | - |
| 30.10.2020 | 3,97 | 4,12 | 3,89 | 4,05 | 5,75% | - |
| 29.10.2020 | 3,68 | 3,87 | 3,58 | 3,83 | 7,29% | - |
| 28.10.2020 | 3,63 | 3,70 | 3,55 | 3,57 | -7,64% | - |
| 27.10.2020 | 3,86 | 3,86 | 3,86 | 3,86 | -1,28% | - |
| 26.10.2020 | 3,97 | 3,97 | 3,87 | 3,91 | -4,98% | - |
| 23.10.2020 | 4,13 | 4,22 | 4,05 | 4,12 | 0,98% | - |
| 22.10.2020 | 3,97 | 4,11 | 3,95 | 4,08 | 5,16% | - |
| 21.10.2020 | 3,85 | 4,03 | 3,84 | 3,88 | -2,15% | - |
| 20.10.2020 | 4,00 | 4,05 | 3,91 | 3,96 | 2,19% | - |
| 19.10.2020 | 4,00 | 4,09 | 3,85 | 3,88 | 0,78% | - |
| 16.10.2020 | 3,95 | 4,10 | 3,82 | 3,85 | -5,88% | - |
| 15.10.2020 | 3,80 | 4,10 | 3,76 | 4,09 | 1,11% | - |
| 14.10.2020 | 4,03 | 4,20 | 3,99 | 4,04 | 2,67% | - |
| 13.10.2020 | 3,98 | 4,03 | 3,91 | 3,94 | -1,50% | - |
| 12.10.2020 | 4,01 | 4,04 | 3,92 | 4,00 | -0,75% | - |
| 09.10.2020 | 4,01 | 4,11 | 3,98 | 4,03 | -0,25% | - |
| 08.10.2020 | 3,86 | 4,06 | 3,82 | 4,04 | 7,17% | - |
| 07.10.2020 | 3,68 | 3,79 | 3,57 | 3,77 | 2,03% | - |
| 06.10.2020 | 3,80 | 3,90 | 3,62 | 3,69 | -1,73% | - |
| 05.10.2020 | 3,76 | 3,77 | 3,75 | 3,76 | 2,60% | - |