108,450€
1,40%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 108,25 | 108,68 | 108,25 | 108,68 | 1,21% | - |
| 18.06.2026 | 108,93 | 110,30 | 106,08 | 107,38 | -2,67% | - |
| 17.06.2026 | 108,30 | 111,13 | 107,15 | 110,33 | 1,08% | - |
| 16.06.2026 | 109,43 | 110,03 | 105,93 | 109,15 | -1,11% | - |
| 15.06.2026 | 113,13 | 113,48 | 109,08 | 110,38 | -5,70% | - |
| 12.06.2026 | 115,20 | 118,63 | 113,13 | 117,05 | 1,67% | - |
| 11.06.2026 | 119,98 | 121,95 | 115,05 | 115,13 | -4,54% | - |
| 10.06.2026 | 115,85 | 121,10 | 115,40 | 120,60 | 4,12% | - |
| 09.06.2026 | 118,78 | 119,03 | 114,05 | 115,83 | -3,54% | - |
| 08.06.2026 | 120,83 | 121,55 | 117,58 | 120,08 | 2,69% | - |
| 05.06.2026 | 120,48 | 120,85 | 116,93 | 116,93 | -3,19% | - |
| 04.06.2026 | 120,20 | 121,50 | 117,13 | 120,78 | -0,14% | - |
| 03.06.2026 | 120,40 | 122,63 | 119,25 | 120,95 | 1,75% | - |
| 02.06.2026 | 117,60 | 119,65 | 116,50 | 118,88 | 0,19% | - |
| 01.06.2026 | 114,73 | 120,35 | 114,68 | 118,65 | 4,95% | - |
| 29.05.2026 | 112,93 | 115,20 | 110,65 | 113,05 | -1,52% | - |
| 28.05.2026 | 117,15 | 117,33 | 114,33 | 114,80 | -0,28% | - |
| 27.05.2026 | 116,85 | 117,25 | 113,33 | 115,13 | -2,89% | - |
| 26.05.2026 | 121,85 | 123,33 | 118,43 | 118,55 | -1,48% | - |
| 25.05.2026 | 118,93 | 121,33 | 118,43 | 120,33 | -3,02% | - |
| 22.05.2026 | 123,98 | 124,83 | 121,73 | 124,08 | 0,92% | - |
| 21.05.2026 | 125,33 | 127,85 | 121,38 | 122,95 | -1,74% | - |
| 20.05.2026 | 127,35 | 129,40 | 123,23 | 125,13 | -3,14% | - |
| 19.05.2026 | 129,63 | 131,10 | 127,63 | 129,18 | 0,53% | - |
| 18.05.2026 | 129,10 | 130,48 | 125,00 | 128,50 | 0,59% | - |
| 15.05.2026 | 123,50 | 128,05 | 123,08 | 127,75 | 4,35% | - |
| 14.05.2026 | 121,30 | 122,88 | 119,78 | 122,43 | 1,01% | - |
| 13.05.2026 | 119,53 | 123,15 | 119,53 | 121,20 | 0,10% | - |
| 12.05.2026 | 118,98 | 122,13 | 118,98 | 121,08 | 1,79% | 3.825,00 |
| 11.05.2026 | 120,20 | 120,53 | 117,03 | 118,95 | 2,76% | - |
| 08.05.2026 | 116,55 | 117,93 | 115,00 | 115,75 | -1,36% | - |
| 07.05.2026 | 119,98 | 120,20 | 113,00 | 117,35 | -2,00% | - |
| 06.05.2026 | 124,95 | 126,18 | 118,08 | 119,75 | -6,24% | 1.165,00 |
| 05.05.2026 | 126,95 | 128,55 | 125,30 | 127,73 | 0,06% | - |
| 04.05.2026 | 122,98 | 128,18 | 122,83 | 127,65 | 2,82% | - |
| 30.04.2026 | 126,63 | 127,40 | 121,15 | 124,15 | -0,62% | - |
| 29.04.2026 | 119,78 | 125,55 | 119,63 | 124,93 | 4,23% | - |
| 28.04.2026 | 119,13 | 121,03 | 117,15 | 119,85 | 2,00% | - |
| 27.04.2026 | 116,53 | 119,08 | 115,28 | 117,50 | 1,69% | - |
| 24.04.2026 | 117,08 | 118,60 | 114,78 | 115,55 | -1,55% | - |
| 23.04.2026 | 116,25 | 117,88 | 114,40 | 117,38 | 1,89% | - |
| 22.04.2026 | 109,00 | 116,03 | 108,85 | 115,20 | 2,81% | - |
| 21.04.2026 | 107,25 | 112,15 | 107,05 | 112,05 | 4,21% | - |
| 20.04.2026 | 109,13 | 109,95 | 105,53 | 107,53 | 2,67% | - |
| 17.04.2026 | 113,28 | 114,00 | 101,58 | 104,73 | -7,69% | - |
| 16.04.2026 | 110,43 | 113,68 | 109,93 | 113,45 | 3,32% | - |
| 15.04.2026 | 108,83 | 111,70 | 108,08 | 109,80 | 0,21% | - |
| 14.04.2026 | 114,00 | 114,60 | 108,50 | 109,58 | -4,26% | 1.350,00 |
| 13.04.2026 | 118,00 | 118,78 | 113,40 | 114,45 | 0,02% | - |
| 10.04.2026 | 112,98 | 115,00 | 111,60 | 114,43 | 0,86% | - |
| 09.04.2026 | 116,83 | 118,78 | 112,70 | 113,45 | -1,88% | - |
| 08.04.2026 | 113,53 | 116,08 | 111,33 | 115,63 | -7,74% | 5.452,00 |
| 07.04.2026 | 123,63 | 126,25 | 120,43 | 125,33 | 1,83% | - |
| 02.04.2026 | 124,23 | 126,28 | 121,08 | 123,08 | 4,15% | - |
| 01.04.2026 | 122,15 | 122,23 | 116,33 | 118,18 | -3,92% | - |
| 31.03.2026 | 126,30 | 128,88 | 120,85 | 123,00 | -3,57% | - |
| 30.03.2026 | 125,93 | 129,27 | 125,58 | 127,55 | 1,17% | 2.900,00 |
| 27.03.2026 | 125,30 | 127,60 | 125,03 | 126,08 | 0,72% | - |
| 26.03.2026 | 120,48 | 125,25 | 119,28 | 125,18 | 4,71% | - |
| 25.03.2026 | 119,65 | 119,68 | 116,03 | 119,55 | 1,10% | - |
| 24.03.2026 | 114,20 | 120,08 | 112,73 | 118,25 | 4,44% | 2.150,00 |
| 23.03.2026 | 116,68 | 117,60 | 105,83 | 113,23 | -0,85% | - |
| 20.03.2026 | 112,75 | 114,43 | 111,78 | 114,20 | 1,40% | 1.715,00 |
| 19.03.2026 | 111,63 | 115,70 | 110,78 | 112,63 | -1,23% | - |
| 18.03.2026 | 107,95 | 114,40 | 107,90 | 114,03 | 3,07% | - |
| 17.03.2026 | 112,45 | 112,90 | 109,85 | 110,63 | 0,80% | - |
| 16.03.2026 | 107,83 | 110,13 | 104,30 | 109,75 | 1,32% | - |
| 13.03.2026 | 106,90 | 108,65 | 104,60 | 108,33 | 1,40% | - |
| 12.03.2026 | 110,30 | 110,30 | 106,60 | 106,83 | -0,93% | - |
| 11.03.2026 | 99,61 | 107,95 | 99,36 | 107,83 | 5,20% | - |
| 10.03.2026 | 104,50 | 106,90 | 100,38 | 102,50 | -2,52% | 3.210,00 |
| 09.03.2026 | 107,48 | 110,13 | 104,83 | 105,15 | 1,08% | 2.250,00 |
| 06.03.2026 | 103,55 | 106,50 | 102,93 | 104,03 | 1,24% | 1.560,00 |
| 05.03.2026 | 99,00 | 104,50 | 98,87 | 102,75 | 4,92% | 900,00 |
| 04.03.2026 | 99,20 | 99,60 | 94,51 | 97,93 | 1,28% | - |
| 03.03.2026 | 98,52 | 100,30 | 95,86 | 96,69 | -0,26% | - |
| 02.03.2026 | 97,90 | 98,40 | 93,80 | 96,94 | 5,65% | - |
| 27.02.2026 | 89,46 | 91,99 | 89,18 | 91,76 | 2,82% | - |
| 26.02.2026 | 87,81 | 90,71 | 86,73 | 89,24 | 1,56% | - |
| 25.02.2026 | 88,62 | 89,34 | 86,12 | 87,87 | -1,44% | 1.400,00 |
| 24.02.2026 | 89,70 | 90,14 | 88,10 | 89,15 | -0,13% | - |
| 23.02.2026 | 88,44 | 90,82 | 87,50 | 89,27 | -0,19% | - |
| 20.02.2026 | 89,32 | 89,89 | 87,58 | 89,44 | 0,27% | - |
| 19.02.2026 | 86,52 | 89,97 | 86,52 | 89,20 | 2,93% | 3.402,00 |
| 18.02.2026 | 84,14 | 86,74 | 84,10 | 86,66 | 3,29% | - |
| 17.02.2026 | 86,76 | 87,32 | 82,52 | 83,90 | -3,40% | - |
| 16.02.2026 | 86,09 | 86,99 | 85,79 | 86,85 | 1,57% | - |
| 13.02.2026 | 83,70 | 86,21 | 83,36 | 85,51 | 2,46% | - |
| 12.02.2026 | 87,63 | 87,71 | 82,61 | 83,46 | -4,70% | - |
| 11.02.2026 | 84,38 | 87,62 | 84,38 | 87,58 | 3,67% | - |
| 10.02.2026 | 85,99 | 86,34 | 83,52 | 84,48 | -1,63% | - |
| 09.02.2026 | 86,24 | 87,01 | 85,40 | 85,88 | -1,42% | - |
| 06.02.2026 | 84,24 | 87,42 | 83,17 | 87,12 | 4,20% | 105,00 |
| 05.02.2026 | 85,43 | 85,95 | 82,24 | 83,61 | -2,23% | - |
| 04.02.2026 | 82,05 | 86,16 | 81,59 | 85,52 | 2,86% | - |
| 03.02.2026 | 81,42 | 83,54 | 80,87 | 83,14 | 1,50% | - |
| 02.02.2026 | 80,90 | 83,09 | 80,41 | 81,91 | -3,17% | - |
| 30.01.2026 | 82,01 | 84,91 | 81,92 | 84,59 | 2,10% | - |
| 29.01.2026 | 82,61 | 86,39 | 82,30 | 82,85 | 0,80% | 1.980,00 |
| 28.01.2026 | 81,96 | 83,02 | 81,42 | 82,19 | 0,87% | - |