110,050€
-2,61%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.01.2026 | 80,51 | 81,60 | 80,24 | 81,48 | 0,94% | 2.520,00 |
| 26.01.2026 | 80,67 | 81,68 | 79,80 | 80,72 | 0,41% | - |
| 23.01.2026 | 81,26 | 82,79 | 80,17 | 80,39 | 0,01% | - |
| 22.01.2026 | 81,40 | 81,40 | 79,10 | 80,38 | -1,35% | - |
| 21.01.2026 | 78,76 | 82,68 | 78,36 | 81,48 | 3,89% | - |
| 20.01.2026 | 79,20 | 79,85 | 77,51 | 78,43 | -1,26% | - |
| 19.01.2026 | 79,03 | 79,43 | 78,76 | 79,43 | -0,19% | - |
| 16.01.2026 | 80,61 | 80,91 | 78,72 | 79,58 | 0,48% | - |
| 15.01.2026 | 81,10 | 81,27 | 78,84 | 79,20 | -2,44% | - |
| 14.01.2026 | 79,71 | 82,52 | 78,66 | 81,18 | 1,67% | 1.600,00 |
| 13.01.2026 | 78,56 | 80,81 | 78,11 | 79,85 | 2,38% | 725,00 |
| 12.01.2026 | 79,40 | 79,40 | 77,21 | 77,99 | -1,49% | - |
| 09.01.2026 | 80,20 | 81,24 | 79,07 | 79,17 | -2,16% | - |
| 08.01.2026 | 75,78 | 81,59 | 75,60 | 80,92 | 6,75% | 5.523,00 |
| 07.01.2026 | 76,13 | 77,19 | 74,75 | 75,80 | -1,95% | - |
| 06.01.2026 | 76,99 | 78,48 | 76,30 | 77,31 | -0,03% | - |
| 05.01.2026 | 80,64 | 82,52 | 74,94 | 77,33 | -3,96% | 2.900,00 |
| 02.01.2026 | 79,06 | 81,10 | 78,22 | 80,52 | 3,62% | - |
| 30.12.2025 | 77,76 | 77,77 | 77,71 | 77,71 | -0,10% | - |
| 29.12.2025 | 76,55 | 77,93 | 76,44 | 77,79 | 0,91% | - |
| 23.12.2025 | 76,95 | 77,55 | 76,55 | 77,09 | -0,48% | - |
| 22.12.2025 | 77,53 | 78,78 | 77,19 | 77,46 | 1,04% | - |
| 19.12.2025 | 76,95 | 78,28 | 76,64 | 76,66 | -0,52% | - |
| 18.12.2025 | 79,71 | 80,85 | 77,00 | 77,06 | -3,26% | - |
| 17.12.2025 | 79,22 | 79,98 | 77,97 | 79,66 | 2,92% | - |
| 16.12.2025 | 80,87 | 81,06 | 76,90 | 77,40 | -3,84% | - |
| 15.12.2025 | 83,25 | 83,27 | 79,83 | 80,49 | -3,43% | - |
| 12.12.2025 | 84,38 | 84,99 | 83,18 | 83,35 | -0,86% | - |
| 11.12.2025 | 85,57 | 85,77 | 84,01 | 84,07 | -1,66% | - |
| 10.12.2025 | 84,73 | 86,06 | 83,59 | 85,49 | 1,24% | - |
| 09.12.2025 | 83,41 | 84,75 | 83,29 | 84,44 | 1,07% | - |
| 08.12.2025 | 83,82 | 84,28 | 82,52 | 83,55 | -0,84% | - |
| 05.12.2025 | 82,79 | 85,69 | 82,46 | 84,26 | 1,91% | - |
| 04.12.2025 | 82,55 | 83,00 | 81,98 | 82,68 | 1,15% | - |
| 03.12.2025 | 79,70 | 82,26 | 79,68 | 81,74 | 2,28% | - |
| 02.12.2025 | 81,71 | 81,78 | 79,37 | 79,92 | -2,02% | - |
| 01.12.2025 | 82,08 | 82,14 | 80,28 | 81,57 | 1,18% | - |
| 28.11.2025 | 80,12 | 81,28 | 77,67 | 80,62 | 0,66% | - |
| 27.11.2025 | 79,45 | 80,14 | 79,45 | 80,09 | 0,49% | - |
| 26.11.2025 | 79,48 | 80,27 | 78,90 | 79,70 | 0,68% | - |
| 25.11.2025 | 80,54 | 80,64 | 78,32 | 79,16 | -2,13% | 67,00 |
| 24.11.2025 | 79,73 | 81,29 | 78,70 | 80,88 | 1,48% | - |
| 21.11.2025 | 78,02 | 80,43 | 77,48 | 79,70 | 0,42% | - |
| 20.11.2025 | 79,47 | 82,22 | 79,03 | 79,37 | 0,42% | - |