0,065$
-19,75%
Echtzeit-Aktienkurs OceanPal Inc
Bid:
Ask:
Aktienkurse zur OceanPal Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,28 | 1,40 | 1,28 | 1,38 | 7,81% | 135.895,00 |
| 13.11.2025 | 1,41 | 1,43 | 1,28 | 1,28 | -10,49% | 65.704,00 |
| 12.11.2025 | 1,42 | 1,48 | 1,42 | 1,43 | 0,00% | 63.722,00 |
| 11.11.2025 | 1,43 | 1,47 | 1,40 | 1,43 | -0,69% | 96.749,00 |
| 10.11.2025 | 1,42 | 1,47 | 1,41 | 1,44 | 2,86% | 129.996,00 |
| 07.11.2025 | 1,26 | 1,44 | 1,26 | 1,40 | 10,24% | 187.114,00 |
| 06.11.2025 | 1,30 | 1,30 | 1,24 | 1,27 | -0,78% | 140.629,00 |
| 05.11.2025 | 1,36 | 1,38 | 1,26 | 1,28 | -5,19% | 229.452,00 |
| 04.11.2025 | 1,32 | 1,38 | 1,30 | 1,35 | 0,00% | 134.871,00 |
| 03.11.2025 | 1,39 | 1,40 | 1,32 | 1,35 | -2,88% | 114.694,00 |
| 31.10.2025 | 1,31 | 1,40 | 1,30 | 1,39 | 8,59% | 191.159,00 |
| 30.10.2025 | 1,43 | 1,43 | 1,28 | 1,28 | -20,00% | 472.050,00 |
| 29.10.2025 | 1,77 | 1,79 | 1,60 | 1,60 | -8,05% | 598.288,00 |
| 28.10.2025 | 2,05 | 2,07 | 1,65 | 1,74 | -20,91% | 5.562.086,00 |
| 27.10.2025 | 2,18 | 2,38 | 2,14 | 2,20 | 3,77% | 459.629,00 |
| 24.10.2025 | 1,99 | 2,17 | 1,99 | 2,12 | 9,28% | 510.754,00 |
| 23.10.2025 | 1,89 | 1,97 | 1,82 | 1,94 | 3,74% | 154.181,00 |
| 22.10.2025 | 1,95 | 2,01 | 1,82 | 1,87 | -5,56% | 287.730,00 |
| 21.10.2025 | 1,98 | 2,08 | 1,90 | 1,98 | -1,98% | 342.569,00 |
| 20.10.2025 | 1,63 | 2,06 | 1,63 | 2,02 | 26,25% | 632.807,00 |
| 17.10.2025 | 1,85 | 1,89 | 1,53 | 1,60 | -17,10% | 411.733,00 |
| 16.10.2025 | 1,84 | 2,08 | 1,81 | 1,93 | 4,32% | 591.996,00 |
| 15.10.2025 | 1,83 | 2,05 | 1,83 | 1,85 | 1,65% | 357.269,00 |
| 14.10.2025 | 1,92 | 2,25 | 1,76 | 1,82 | -5,21% | 1.761.403,00 |
| 13.10.2025 | 1,45 | 1,96 | 1,45 | 1,92 | 31,51% | 1.754.823,00 |
| 10.10.2025 | 1,41 | 1,49 | 1,41 | 1,46 | 5,80% | 544.380,00 |
| 09.10.2025 | 1,35 | 1,44 | 1,34 | 1,38 | 2,22% | 404.792,00 |
| 08.10.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 6,72% | 222.012,00 |
| 07.10.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -4,17% | 172.837,00 |
| 06.10.2025 | 1,24 | 1,33 | 1,24 | 1,32 | 4,76% | 339.108,00 |
| 03.10.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -1,56% | 111.617,00 |
| 02.10.2025 | 1,27 | 1,33 | 1,27 | 1,28 | -1,54% | 127.523,00 |
| 01.10.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 5,69% | 258.685,00 |
| 30.09.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -1,60% | 133.649,00 |
| 29.09.2025 | 1,27 | 1,28 | 1,23 | 1,25 | -2,34% | 147.454,00 |
| 26.09.2025 | 1,28 | 1,36 | 1,27 | 1,28 | 0,00% | 249.688,00 |
| 25.09.2025 | 1,36 | 1,38 | 1,27 | 1,28 | -5,88% | 358.932,00 |
| 24.09.2025 | 1,26 | 1,42 | 1,26 | 1,36 | 5,43% | 379.977,00 |
| 23.09.2025 | 1,24 | 1,35 | 1,24 | 1,29 | 2,38% | 268.084,00 |
| 22.09.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | 177.399,00 |
| 19.09.2025 | 1,26 | 1,31 | 1,24 | 1,26 | -0,79% | 159.621,00 |
| 18.09.2025 | 1,27 | 1,34 | 1,26 | 1,27 | -1,55% | 495.807,00 |
| 17.09.2025 | 1,21 | 1,33 | 1,20 | 1,29 | 5,74% | 555.152,00 |
| 16.09.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,00% | 217.461,00 |
| 15.09.2025 | 1,24 | 1,24 | 1,19 | 1,22 | -1,61% | 235.519,00 |
| 12.09.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 272.430,00 |
| 11.09.2025 | 1,20 | 1,26 | 1,18 | 1,24 | 2,48% | 377.643,00 |
| 10.09.2025 | 1,18 | 1,26 | 1,15 | 1,21 | 1,68% | 427.717,00 |
| 09.09.2025 | 1,17 | 1,24 | 1,13 | 1,19 | 1,71% | 768.093,00 |
| 08.09.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 3,54% | 371.123,00 |
| 05.09.2025 | 1,08 | 1,21 | 1,08 | 1,13 | 4,63% | 1.003.575,00 |
| 04.09.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -5,26% | 613.194,00 |
| 03.09.2025 | 1,11 | 1,17 | 1,11 | 1,14 | -0,87% | 299.403,00 |
| 02.09.2025 | 1,30 | 1,30 | 1,14 | 1,15 | -11,54% | 605.011,00 |
| 29.08.2025 | 1,45 | 1,45 | 1,29 | 1,30 | -10,34% | 574.518,00 |
| 28.08.2025 | 1,57 | 1,58 | 1,45 | 1,45 | -8,23% | 550.422,00 |
| 27.08.2025 | 1,55 | 1,68 | 1,55 | 1,58 | 1,28% | 676.001,00 |
| 26.08.2025 | 1,50 | 1,61 | 1,50 | 1,56 | 2.449,02% | 520.951,00 |
| 25.08.2025 | 0,06 | 0,07 | 0,06 | 0,06 | -96,25% | 1.110.805,00 |
| 22.08.2025 | 1,75 | 1,75 | 1,58 | 1,63 | -19,11% | 54.023.280,00 |
| 21.08.2025 | 1,97 | 2,10 | 1,83 | 2,02 | -20,98% | 67.229.289,00 |
| 20.08.2025 | 2,50 | 2,87 | 2,14 | 2,55 | 15,38% | 196.252.049,00 |
| 19.08.2025 | 2,28 | 2,33 | 2,17 | 2,21 | -6,36% | 46.249.146,00 |
| 18.08.2025 | 2,35 | 2,41 | 2,34 | 2,36 | -5,69% | 8.179.631,00 |
| 15.08.2025 | 2,29 | 2,54 | 2,29 | 2,50 | 3,62% | 16.111.708,00 |
| 14.08.2025 | 2,36 | 2,44 | 2,33 | 2,42 | -1,53% | 11.938.811,00 |
| 13.08.2025 | 2,54 | 2,54 | 2,43 | 2,45 | -6,39% | 20.103.772,00 |
| 12.08.2025 | 2,62 | 2,63 | 2,50 | 2,62 | -1,60% | 29.451.244,00 |
| 11.08.2025 | 2,69 | 2,69 | 2,58 | 2,66 | -0,93% | 22.312.585,00 |
| 08.08.2025 | 2,75 | 2,84 | 2,69 | 2,69 | -4,19% | 17.508.140,00 |
| 07.08.2025 | 2,73 | 2,83 | 2,64 | 2,81 | 3,70% | 17.612.629,00 |
| 06.08.2025 | 2,76 | 2,85 | 2,57 | 2,71 | -7,60% | 25.867.508,00 |
| 05.08.2025 | 2,88 | 2,98 | 2,82 | 2,93 | -2,09% | 18.208.955,00 |
| 04.08.2025 | 3,13 | 3,13 | 2,83 | 2,99 | -1,97% | 29.114.623,00 |
| 01.08.2025 | 3,06 | 3,08 | 2,81 | 3,05 | -9,63% | 34.145.606,00 |
| 31.07.2025 | 3,80 | 3,80 | 3,06 | 3,38 | -22,81% | 85.096.653,00 |
| 30.07.2025 | 4,50 | 5,40 | 4,14 | 4,37 | 24,57% | 470.943.118,00 |
| 29.07.2025 | 4,00 | 4,25 | 3,51 | 3,51 | -17,61% | 28.827.181,00 |
| 28.07.2025 | 4,28 | 4,58 | 4,25 | 4,26 | -8,93% | 26.427.628,00 |
| 25.07.2025 | 4,50 | 5,25 | 4,25 | 4,68 | -38,25% | 85.122.642,00 |
| 24.07.2025 | 9,50 | 9,58 | 7,33 | 7,58 | -26,81% | 89.457.303,00 |
| 23.07.2025 | 11,28 | 11,50 | 10,05 | 10,35 | -11,31% | 17.281.378,00 |
| 22.07.2025 | 15,74 | 15,74 | 11,25 | 11,67 | -25,90% | 15.900.384,00 |
| 21.07.2025 | 12,50 | 20,48 | 11,75 | 15,75 | -61,59% | 55.976.942,00 |
| 18.07.2025 | 46,25 | 49,75 | 40,75 | 41,00 | -9,89% | 1.122.396,00 |
| 17.07.2025 | 45,00 | 55,24 | 45,00 | 45,50 | -2,67% | 1.215.970,00 |
| 16.07.2025 | 40,50 | 62,50 | 40,00 | 46,75 | 24,67% | 10.070.745,00 |
| 15.07.2025 | 38,75 | 43,75 | 37,25 | 37,50 | -20,21% | 1.442.615,00 |
| 14.07.2025 | 56,75 | 59,50 | 46,50 | 47,00 | 38,24% | 43.244.356,00 |
| 11.07.2025 | 31,50 | 35,75 | 30,75 | 34,00 | 5,43% | 15.809.567,00 |
| 10.07.2025 | 30,75 | 32,50 | 30,60 | 32,25 | 4,03% | 206.902,00 |
| 09.07.2025 | 29,50 | 31,50 | 29,50 | 31,00 | 4,20% | 188.631,00 |
| 08.07.2025 | 31,50 | 32,25 | 29,00 | 29,75 | -6,30% | 379.776,00 |
| 07.07.2025 | 36,75 | 37,50 | 31,25 | 31,75 | -15,33% | 451.640,00 |
| 03.07.2025 | 39,50 | 41,80 | 36,50 | 37,50 | -5,66% | 143.479,00 |
| 02.07.2025 | 40,00 | 41,50 | 38,75 | 39,75 | -1,24% | 110.660,00 |
| 01.07.2025 | 43,75 | 44,00 | 40,00 | 40,25 | -12,50% | 268.717,00 |
| 30.06.2025 | 49,75 | 52,16 | 45,00 | 46,00 | -8,00% | 397.643,00 |
| 27.06.2025 | 51,50 | 52,50 | 47,75 | 50,00 | 4,71% | 500.194,00 |
| 26.06.2025 | 51,00 | 53,53 | 47,50 | 47,75 | -15,86% | 454.568,00 |