77,830€
-0,17%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,38 | 79,46 | 78,11 | 78,51 | 0,19% | - |
| 14.10.2025 | 79,45 | 79,71 | 77,76 | 78,36 | -1,78% | - |
| 13.10.2025 | 78,86 | 80,29 | 78,52 | 79,78 | 0,82% | - |
| 10.10.2025 | 82,88 | 83,37 | 78,75 | 79,13 | -5,11% | - |
| 09.10.2025 | 84,63 | 86,38 | 83,23 | 83,39 | -1,48% | - |
| 08.10.2025 | 85,81 | 86,17 | 84,14 | 84,64 | 0,09% | - |
| 07.10.2025 | 85,43 | 85,61 | 83,89 | 84,56 | -0,97% | - |
| 06.10.2025 | 85,13 | 86,39 | 84,82 | 85,39 | 0,84% | - |
| 03.10.2025 | 83,61 | 85,20 | 83,11 | 84,68 | 0,86% | - |
| 02.10.2025 | 85,63 | 86,08 | 83,58 | 83,96 | -2,11% | 12,00 |
| 01.10.2025 | 84,40 | 86,06 | 83,67 | 85,77 | 2,35% | - |
| 30.09.2025 | 86,18 | 86,26 | 83,60 | 83,80 | -2,86% | - |
| 29.09.2025 | 89,10 | 89,28 | 85,79 | 86,27 | -3,77% | - |
| 26.09.2025 | 88,53 | 91,54 | 87,98 | 89,65 | 1,04% | - |
| 25.09.2025 | 88,78 | 90,11 | 88,36 | 88,73 | -0,43% | - |
| 24.09.2025 | 86,38 | 89,86 | 86,26 | 89,11 | 3,01% | 72,00 |
| 23.09.2025 | 84,63 | 89,18 | 82,74 | 86,51 | 2,49% | - |
| 22.09.2025 | 86,32 | 86,38 | 84,35 | 84,41 | -1,38% | - |
| 19.09.2025 | 88,21 | 88,64 | 85,22 | 85,59 | -3,13% | - |
| 18.09.2025 | 89,16 | 90,28 | 87,83 | 88,36 | -0,95% | - |
| 17.09.2025 | 89,63 | 90,12 | 88,56 | 89,21 | -0,81% | - |
| 16.09.2025 | 87,02 | 90,28 | 86,40 | 89,94 | 3,07% | - |
| 15.09.2025 | 89,40 | 89,53 | 86,57 | 87,26 | -3,67% | - |
| 12.09.2025 | 89,06 | 91,14 | 88,82 | 90,58 | 1,58% | - |
| 11.09.2025 | 90,91 | 91,03 | 88,34 | 89,17 | 0,97% | - |
| 10.09.2025 | 88,34 | 88,59 | 87,97 | 88,31 | 0,48% | - |
| 09.09.2025 | 87,73 | 89,70 | 87,67 | 87,89 | 0,21% | - |
| 08.09.2025 | 88,72 | 89,45 | 86,60 | 87,71 | -0,58% | - |
| 05.09.2025 | 92,14 | 92,26 | 87,51 | 88,22 | -4,38% | - |
| 04.09.2025 | 91,32 | 92,94 | 90,74 | 92,26 | 0,62% | - |
| 03.09.2025 | 95,69 | 95,83 | 91,67 | 91,69 | -4,37% | - |
| 02.09.2025 | 94,99 | 96,53 | 93,22 | 95,88 | 1,44% | - |
| 01.09.2025 | 93,77 | 94,77 | 93,69 | 94,52 | 0,61% | - |
| 29.08.2025 | 94,10 | 94,98 | 93,56 | 93,95 | -0,14% | - |
| 28.08.2025 | 92,79 | 94,18 | 92,20 | 94,08 | 1,04% | - |
| 27.08.2025 | 91,08 | 93,95 | 90,96 | 93,11 | 2,28% | - |
| 26.08.2025 | 91,62 | 91,92 | 90,58 | 91,03 | -1,27% | - |
| 25.08.2025 | 90,55 | 92,27 | 89,61 | 92,20 | 2,00% | - |
| 22.08.2025 | 88,25 | 91,01 | 87,64 | 90,39 | 2,91% | - |
| 21.08.2025 | 87,16 | 88,51 | 85,69 | 87,83 | -0,24% | - |
| 20.08.2025 | 88,01 | 88,97 | 87,13 | 88,04 | 0,41% | - |
| 19.08.2025 | 86,91 | 88,18 | 86,28 | 87,68 | 0,56% | - |
| 18.08.2025 | 87,05 | 88,01 | 86,05 | 87,19 | -0,18% | - |
| 15.08.2025 | 87,95 | 88,60 | 86,89 | 87,35 | -1,01% | - |
| 14.08.2025 | 86,74 | 88,30 | 85,78 | 88,24 | 1,87% | - |
| 13.08.2025 | 85,55 | 86,85 | 84,31 | 86,62 | 1,22% | - |
| 12.08.2025 | 85,68 | 87,76 | 84,91 | 85,58 | -0,08% | - |
| 11.08.2025 | 86,46 | 88,25 | 85,65 | 85,65 | -1,32% | - |
| 08.08.2025 | 85,29 | 87,32 | 84,97 | 86,80 | 1,46% | 250,00 |
| 07.08.2025 | 90,46 | 91,67 | 85,23 | 85,55 | -4,92% | - |
| 06.08.2025 | 92,34 | 93,65 | 89,07 | 89,98 | -2,10% | - |
| 05.08.2025 | 91,42 | 92,26 | 90,36 | 91,91 | 0,89% | - |
| 04.08.2025 | 91,60 | 92,02 | 89,27 | 91,10 | -0,45% | - |
| 01.08.2025 | 96,68 | 97,02 | 91,13 | 91,51 | -5,41% | - |
| 31.07.2025 | 97,42 | 98,46 | 95,75 | 96,74 | -1,28% | - |
| 30.07.2025 | 98,53 | 99,86 | 97,08 | 97,99 | -0,86% | - |
| 29.07.2025 | 97,19 | 99,01 | 96,85 | 98,84 | 1,35% | - |
| 28.07.2025 | 93,08 | 97,68 | 93,04 | 97,52 | 5,31% | - |
| 25.07.2025 | 93,67 | 94,17 | 92,42 | 92,60 | -0,74% | - |
| 24.07.2025 | 92,87 | 94,39 | 92,39 | 93,29 | 0,41% | - |
| 23.07.2025 | 92,04 | 93,77 | 91,34 | 92,91 | 1,04% | - |
| 22.07.2025 | 90,03 | 92,43 | 89,49 | 91,95 | 1,84% | 216,00 |
| 21.07.2025 | 91,72 | 92,04 | 90,07 | 90,29 | -1,35% | - |
| 18.07.2025 | 91,33 | 92,82 | 90,11 | 91,53 | 0,21% | - |
| 17.07.2025 | 88,01 | 91,59 | 87,75 | 91,34 | 3,90% | - |
| 16.07.2025 | 89,70 | 90,28 | 87,41 | 87,91 | -2,02% | - |
| 15.07.2025 | 91,13 | 92,47 | 89,72 | 89,72 | -1,95% | - |
| 14.07.2025 | 93,48 | 94,31 | 90,90 | 91,50 | -2,15% | - |
| 11.07.2025 | 92,49 | 93,77 | 91,75 | 93,51 | 1,14% | - |
| 10.07.2025 | 91,21 | 92,64 | 89,65 | 92,46 | 1,31% | - |
| 09.07.2025 | 92,22 | 93,07 | 90,70 | 91,26 | -1,07% | - |
| 08.07.2025 | 87,67 | 93,00 | 87,17 | 92,25 | 4,81% | - |
| 07.07.2025 | 87,83 | 89,65 | 86,95 | 88,02 | 0,16% | - |
| 04.07.2025 | 88,32 | 88,52 | 87,58 | 87,88 | -1,02% | - |
| 03.07.2025 | 87,88 | 89,12 | 87,57 | 88,79 | 0,87% | - |
| 02.07.2025 | 85,37 | 88,03 | 85,14 | 88,02 | 3,09% | - |
| 01.07.2025 | 82,11 | 86,92 | 81,56 | 85,38 | 3,86% | - |
| 30.06.2025 | 84,44 | 85,62 | 82,05 | 82,21 | -2,55% | - |
| 27.06.2025 | 85,21 | 85,27 | 83,78 | 84,36 | -0,61% | 530,00 |
| 26.06.2025 | 83,56 | 85,21 | 82,83 | 84,88 | 1,36% | - |
| 25.06.2025 | 85,25 | 85,59 | 83,48 | 83,74 | -1,25% | - |
| 24.06.2025 | 83,23 | 86,08 | 82,36 | 84,80 | -1,62% | - |
| 23.06.2025 | 91,43 | 92,75 | 86,02 | 86,20 | -4,64% | - |
| 20.06.2025 | 90,74 | 92,06 | 89,40 | 90,39 | -1,33% | - |
| 19.06.2025 | 91,73 | 93,38 | 90,84 | 91,61 | 0,52% | - |
| 18.06.2025 | 92,88 | 94,14 | 91,05 | 91,14 | -2,02% | - |
| 17.06.2025 | 92,16 | 93,83 | 91,03 | 93,02 | 1,71% | - |
| 16.06.2025 | 92,14 | 92,24 | 89,32 | 91,46 | -0,38% | - |
| 13.06.2025 | 93,35 | 94,51 | 89,86 | 91,81 | 3,81% | - |
| 12.06.2025 | 88,23 | 88,51 | 85,99 | 88,44 | -0,20% | - |
| 11.06.2025 | 87,29 | 89,30 | 86,59 | 88,62 | 1,65% | - |
| 10.06.2025 | 85,93 | 89,44 | 85,65 | 87,18 | 2,16% | 204,00 |
| 09.06.2025 | 82,95 | 85,99 | 82,83 | 85,34 | 2,52% | - |
| 06.06.2025 | 80,20 | 83,89 | 80,07 | 83,24 | 3,52% | - |
| 05.06.2025 | 80,97 | 81,90 | 79,83 | 80,41 | -0,83% | - |
| 04.06.2025 | 84,14 | 85,79 | 81,07 | 81,08 | -3,76% | - |
| 03.06.2025 | 80,25 | 84,91 | 79,71 | 84,25 | 4,91% | - |
| 02.06.2025 | 80,56 | 81,91 | 79,78 | 80,31 | 1,34% | - |
| 30.05.2025 | 80,03 | 81,13 | 78,70 | 79,25 | -0,96% | - |
| 29.05.2025 | 81,31 | 81,31 | 78,79 | 80,02 | 0,40% | - |