105,300€
-1,27%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,38 | 107,68 | 105,80 | 106,20 | -0,35% | 200,00 |
| 19.12.2024 | 107,53 | 109,88 | 106,35 | 106,58 | -1,00% | - |
| 18.12.2024 | 109,55 | 110,58 | 107,65 | 107,65 | -1,87% | 200,00 |
| 17.12.2024 | 110,80 | 110,85 | 108,08 | 109,70 | -0,81% | - |
| 16.12.2024 | 113,33 | 113,58 | 110,28 | 110,60 | -2,66% | 20,00 |
| 13.12.2024 | 114,45 | 115,25 | 111,78 | 113,63 | -0,70% | - |
| 12.12.2024 | 113,68 | 114,58 | 111,45 | 114,43 | 0,57% | 104,00 |
| 11.12.2024 | 112,48 | 114,10 | 111,80 | 113,78 | 1,56% | - |
| 10.12.2024 | 112,93 | 114,25 | 111,80 | 112,03 | -0,91% | - |
| 09.12.2024 | 111,35 | 114,90 | 109,85 | 113,05 | 1,92% | - |
| 06.12.2024 | 115,00 | 115,13 | 109,90 | 110,93 | -3,50% | - |
| 05.12.2024 | 116,25 | 117,13 | 114,95 | 114,95 | -1,20% | - |
| 04.12.2024 | 121,28 | 121,90 | 115,48 | 116,35 | -4,08% | - |
| 03.12.2024 | 121,18 | 122,60 | 119,95 | 121,30 | 0,41% | 3,00 |
| 02.12.2024 | 121,50 | 122,65 | 120,15 | 120,80 | -0,31% | - |
| 29.11.2024 | 119,80 | 122,10 | 119,20 | 121,18 | 1,08% | - |
| 28.11.2024 | 119,78 | 120,33 | 119,58 | 119,88 | 0,17% | - |
| 27.11.2024 | 120,98 | 122,95 | 119,58 | 119,68 | -2,03% | 500,00 |
| 26.11.2024 | 124,45 | 124,80 | 121,35 | 122,15 | -1,77% | - |
| 25.11.2024 | 127,93 | 129,05 | 123,33 | 124,35 | -3,64% | 47,00 |
| 22.11.2024 | 126,38 | 129,10 | 126,00 | 129,05 | 2,12% | - |
| 21.11.2024 | 123,15 | 126,93 | 123,15 | 126,38 | 2,64% | 75,00 |
| 20.11.2024 | 120,83 | 123,40 | 120,83 | 123,13 | 1,92% | 2.124,00 |
| 19.11.2024 | 123,00 | 123,55 | 120,55 | 120,80 | -1,77% | - |
| 18.11.2024 | 119,85 | 124,08 | 119,43 | 122,98 | 1,67% | - |
| 15.11.2024 | 123,48 | 125,53 | 120,28 | 120,95 | -2,75% | - |
| 14.11.2024 | 122,35 | 124,58 | 122,10 | 124,38 | 1,80% | - |
| 13.11.2024 | 121,40 | 122,73 | 119,85 | 122,18 | 0,89% | - |
| 12.11.2024 | 123,65 | 125,10 | 120,88 | 121,10 | -2,00% | - |
| 11.11.2024 | 123,20 | 124,88 | 122,38 | 123,58 | 0,39% | - |
| 08.11.2024 | 123,10 | 123,65 | 121,58 | 123,10 | 0,18% | - |
| 07.11.2024 | 122,75 | 126,10 | 120,38 | 122,88 | -0,06% | 90,00 |
| 06.11.2024 | 117,35 | 123,60 | 116,63 | 122,95 | 6,06% | 712,00 |
| 05.11.2024 | 115,00 | 116,13 | 114,13 | 115,93 | 0,69% | - |
| 04.11.2024 | 114,70 | 115,98 | 113,58 | 115,13 | 0,37% | - |
| 01.11.2024 | 115,03 | 116,63 | 113,83 | 114,70 | -0,33% | - |
| 31.10.2024 | 116,33 | 117,45 | 114,28 | 115,08 | -1,88% | - |
| 30.10.2024 | 116,60 | 118,33 | 115,75 | 117,28 | 1,38% | 176,00 |
| 29.10.2024 | 116,45 | 119,55 | 115,28 | 115,68 | -0,96% | 9,00 |
| 28.10.2024 | 117,33 | 118,90 | 115,20 | 116,80 | -2,14% | - |
| 25.10.2024 | 117,83 | 119,55 | 117,50 | 119,35 | 1,25% | - |
| 24.10.2024 | 119,48 | 120,08 | 117,45 | 117,88 | -1,07% | - |
| 23.10.2024 | 120,38 | 121,13 | 118,45 | 119,15 | -1,08% | - |
| 22.10.2024 | 120,08 | 121,60 | 119,55 | 120,45 | 0,27% | 120,00 |
| 21.10.2024 | 119,68 | 121,75 | 118,63 | 120,13 | 0,38% | - |
| 18.10.2024 | 120,58 | 120,98 | 118,78 | 119,68 | -0,75% | - |
| 17.10.2024 | 118,28 | 121,03 | 117,95 | 120,58 | 2,01% | - |
| 16.10.2024 | 116,05 | 118,65 | 115,95 | 118,20 | 1,70% | 258,00 |
| 15.10.2024 | 119,68 | 119,78 | 116,13 | 116,23 | -4,30% | - |
| 14.10.2024 | 121,80 | 122,43 | 120,68 | 121,45 | -0,70% | 1,00 |
| 11.10.2024 | 122,43 | 123,45 | 121,73 | 122,30 | -0,33% | - |
| 10.10.2024 | 122,03 | 123,35 | 121,23 | 122,70 | 0,80% | - |
| 09.10.2024 | 121,70 | 122,05 | 119,45 | 121,73 | 0,21% | - |
| 08.10.2024 | 124,60 | 125,13 | 120,65 | 121,48 | -3,28% | - |
| 07.10.2024 | 124,20 | 126,70 | 124,20 | 125,60 | 0,98% | - |
| 04.10.2024 | 122,05 | 125,80 | 122,00 | 124,38 | 1,88% | - |
| 03.10.2024 | 118,80 | 122,23 | 118,20 | 122,08 | 3,10% | - |
| 02.10.2024 | 118,73 | 121,53 | 117,80 | 118,40 | 0,34% | 42,00 |
| 01.10.2024 | 116,95 | 120,20 | 115,85 | 118,00 | 0,90% | - |
| 30.09.2024 | 117,50 | 117,83 | 115,45 | 116,95 | -0,17% | - |
| 27.09.2024 | 114,28 | 117,38 | 113,83 | 117,15 | 2,76% | - |
| 26.09.2024 | 118,05 | 118,48 | 113,58 | 114,00 | -4,50% | - |
| 25.09.2024 | 120,18 | 120,68 | 118,48 | 119,38 | -1,12% | - |
| 24.09.2024 | 124,05 | 125,23 | 120,58 | 120,73 | -2,31% | - |
| 23.09.2024 | 122,73 | 125,90 | 122,50 | 123,58 | 0,82% | - |
| 20.09.2024 | 122,00 | 123,40 | 120,93 | 122,58 | 0,35% | - |
| 19.09.2024 | 123,00 | 125,65 | 122,00 | 122,15 | -0,31% | - |
| 18.09.2024 | 123,50 | 124,35 | 121,68 | 122,53 | -0,51% | - |
| 17.09.2024 | 120,88 | 123,38 | 120,13 | 123,15 | 1,90% | - |
| 16.09.2024 | 120,48 | 121,88 | 119,95 | 120,85 | -0,17% | - |
| 13.09.2024 | 119,78 | 121,83 | 119,68 | 121,05 | 0,96% | - |
| 12.09.2024 | 121,33 | 121,78 | 118,65 | 119,90 | -0,62% | - |
| 11.09.2024 | 119,43 | 121,08 | 118,08 | 120,65 | 0,67% | - |
| 10.09.2024 | 120,70 | 123,55 | 118,18 | 119,85 | -0,60% | 24,00 |
| 09.09.2024 | 121,35 | 122,60 | 120,35 | 120,58 | -0,47% | - |
| 06.09.2024 | 123,80 | 124,90 | 120,93 | 121,15 | -2,08% | - |
| 05.09.2024 | 125,58 | 126,55 | 123,30 | 123,73 | -1,18% | - |
| 04.09.2024 | 127,65 | 129,13 | 124,70 | 125,20 | -2,24% | - |
| 03.09.2024 | 134,60 | 134,70 | 127,95 | 128,08 | -4,76% | 100,00 |
| 02.09.2024 | 133,98 | 134,73 | 133,77 | 134,48 | 0,17% | - |
| 30.08.2024 | 134,80 | 134,93 | 132,18 | 134,25 | 0,11% | 9,00 |
| 29.08.2024 | 131,98 | 135,45 | 131,80 | 134,10 | 1,42% | 80,00 |
| 28.08.2024 | 131,93 | 132,68 | 130,77 | 132,23 | 0,44% | - |
| 27.08.2024 | 136,55 | 136,65 | 131,27 | 131,65 | -3,57% | - |
| 26.08.2024 | 134,48 | 138,45 | 134,48 | 136,52 | 1,87% | - |
| 23.08.2024 | 133,08 | 134,90 | 133,08 | 134,02 | 0,64% | - |
| 22.08.2024 | 133,02 | 134,08 | 132,20 | 133,18 | 0,13% | - |
| 21.08.2024 | 132,50 | 134,50 | 131,65 | 133,00 | -1,39% | - |
| 20.08.2024 | 138,15 | 138,93 | 134,38 | 134,88 | -2,55% | - |
| 19.08.2024 | 138,33 | 140,88 | 138,15 | 138,40 | -0,34% | - |
| 16.08.2024 | 140,52 | 140,68 | 138,77 | 138,88 | -1,26% | - |
| 15.08.2024 | 138,80 | 142,23 | 138,75 | 140,65 | 1,41% | - |
| 14.08.2024 | 138,58 | 139,25 | 137,08 | 138,70 | 0,36% | - |
| 13.08.2024 | 140,02 | 140,68 | 137,50 | 138,20 | -1,34% | - |
| 12.08.2024 | 138,63 | 141,50 | 138,58 | 140,08 | 2,02% | - |
| 09.08.2024 | 138,33 | 144,83 | 137,30 | 137,30 | -0,81% | - |
| 08.08.2024 | 140,33 | 144,08 | 135,00 | 138,43 | -1,55% | - |
| 07.08.2024 | 140,52 | 144,48 | 140,02 | 140,60 | 0,45% | - |
| 06.08.2024 | 137,98 | 141,35 | 137,52 | 139,98 | 1,58% | - |
| 05.08.2024 | 141,85 | 142,10 | 132,35 | 137,80 | -3,55% | - |