86,400€
-3,76%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 80,67 | 81,61 | 79,58 | 79,70 | -0,90% | - |
| 27.05.2025 | 78,57 | 80,62 | 78,18 | 80,42 | 2,19% | - |
| 26.05.2025 | 78,64 | 79,06 | 78,46 | 78,70 | -0,24% | - |
| 23.05.2025 | 79,58 | 79,90 | 78,26 | 78,89 | -1,31% | - |
| 22.05.2025 | 80,45 | 80,45 | 78,25 | 79,94 | -0,05% | - |
| 21.05.2025 | 82,00 | 82,20 | 79,97 | 79,98 | -4,44% | - |
| 20.05.2025 | 84,25 | 85,30 | 83,70 | 83,70 | -0,96% | - |
| 19.05.2025 | 86,28 | 86,37 | 83,89 | 84,51 | -2,50% | - |
| 16.05.2025 | 85,31 | 86,81 | 84,90 | 86,68 | 1,19% | - |
| 15.05.2025 | 86,13 | 86,49 | 84,04 | 85,66 | -2,34% | - |
| 14.05.2025 | 88,60 | 88,81 | 86,77 | 87,71 | -1,29% | - |
| 13.05.2025 | 87,90 | 89,89 | 87,65 | 88,86 | 0,97% | - |
| 12.05.2025 | 83,73 | 90,23 | 83,61 | 88,01 | 6,50% | 180,00 |
| 09.05.2025 | 83,57 | 85,18 | 82,46 | 82,64 | -0,91% | - |
| 08.05.2025 | 80,27 | 84,27 | 79,93 | 83,40 | 4,62% | - |
| 07.05.2025 | 80,26 | 81,15 | 77,87 | 79,72 | 0,13% | - |
| 06.05.2025 | 80,69 | 81,87 | 79,19 | 79,62 | -0,23% | - |
| 05.05.2025 | 80,52 | 81,33 | 79,63 | 79,80 | -3,33% | - |
| 02.05.2025 | 81,00 | 82,77 | 79,92 | 82,55 | 3,63% | - |
| 30.04.2025 | 81,70 | 82,82 | 78,49 | 79,66 | -3,01% | - |
| 29.04.2025 | 82,86 | 83,91 | 81,36 | 82,13 | -1,14% | - |
| 28.04.2025 | 83,42 | 84,43 | 82,18 | 83,08 | -0,29% | - |
| 25.04.2025 | 83,92 | 84,04 | 82,47 | 83,32 | 0,16% | - |
| 24.04.2025 | 81,76 | 83,45 | 80,94 | 83,19 | 1,56% | - |
| 23.04.2025 | 83,65 | 85,66 | 81,43 | 81,91 | -0,81% | - |
| 22.04.2025 | 80,40 | 83,42 | 80,40 | 82,58 | -0,61% | - |
| 17.04.2025 | 80,53 | 83,89 | 79,91 | 83,09 | 4,19% | - |
| 16.04.2025 | 76,77 | 81,40 | 76,77 | 79,75 | 1,85% | - |
| 15.04.2025 | 78,08 | 80,19 | 77,21 | 78,30 | 0,47% | - |
| 14.04.2025 | 78,51 | 81,15 | 76,32 | 77,93 | -1,04% | - |
| 11.04.2025 | 76,30 | 79,53 | 74,53 | 78,75 | 2,79% | - |
| 10.04.2025 | 85,97 | 86,32 | 74,86 | 76,61 | -11,67% | - |
| 09.04.2025 | 73,29 | 87,86 | 71,28 | 86,73 | 15,75% | - |
| 08.04.2025 | 78,82 | 81,08 | 73,80 | 74,93 | -4,97% | - |
| 07.04.2025 | 77,57 | 83,24 | 74,92 | 78,85 | -1,71% | - |
| 04.04.2025 | 89,37 | 89,50 | 79,05 | 80,22 | -11,00% | - |
| 03.04.2025 | 101,55 | 101,65 | 89,30 | 90,13 | -13,85% | - |
| 02.04.2025 | 104,30 | 104,80 | 102,95 | 104,63 | 0,24% | - |
| 01.04.2025 | 104,40 | 104,95 | 102,75 | 104,38 | 0,17% | - |
| 31.03.2025 | 103,30 | 105,23 | 102,63 | 104,20 | 1,71% | - |
| 28.03.2025 | 103,83 | 104,45 | 102,25 | 102,45 | -1,70% | - |
| 27.03.2025 | 104,98 | 105,70 | 103,35 | 104,23 | -0,45% | - |
| 26.03.2025 | 104,48 | 107,05 | 103,01 | 104,70 | 1,14% | - |
| 25.03.2025 | 104,43 | 106,25 | 102,89 | 103,52 | 0,49% | - |
| 24.03.2025 | 101,68 | 104,73 | 101,33 | 103,02 | 1,27% | - |
| 21.03.2025 | 102,23 | 103,03 | 100,78 | 101,72 | -1,05% | - |
| 20.03.2025 | 102,35 | 103,00 | 101,50 | 102,80 | 2,04% | - |
| 19.03.2025 | 99,32 | 102,90 | 99,25 | 100,75 | 4,16% | - |