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