22,366$
0,61%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,04 | 22,39 | 22,02 | 22,23 | -1,68% | 473.319,00 |
| 13.10.2025 | 22,60 | 22,70 | 22,12 | 22,61 | 1,85% | 501.927,00 |
| 10.10.2025 | 23,20 | 23,36 | 22,16 | 22,20 | -5,45% | 639.912,00 |
| 09.10.2025 | 24,26 | 24,50 | 23,40 | 23,48 | -3,02% | 449.011,00 |
| 08.10.2025 | 24,54 | 24,55 | 23,87 | 24,21 | -0,70% | 455.793,00 |
| 07.10.2025 | 24,20 | 24,55 | 23,82 | 24,38 | 0,08% | 748.740,00 |
| 06.10.2025 | 24,61 | 24,74 | 24,30 | 24,36 | -1,10% | 395.388,00 |
| 03.10.2025 | 24,39 | 24,98 | 24,39 | 24,63 | 1,95% | - |
| 02.10.2025 | 25,09 | 25,09 | 24,15 | 24,16 | -4,20% | 734.213,00 |
| 01.10.2025 | 24,43 | 25,33 | 24,40 | 25,22 | 1,78% | 547.047,00 |
| 30.09.2025 | 24,61 | 24,84 | 24,30 | 24,78 | -1,20% | 579.515,00 |
| 29.09.2025 | 25,56 | 25,65 | 24,89 | 25,08 | -2,26% | 477.875,00 |
| 26.09.2025 | 25,33 | 25,91 | 25,33 | 25,66 | 1,30% | 496.051,00 |
| 25.09.2025 | 25,16 | 25,45 | 24,91 | 25,33 | 0,60% | 517.872,00 |
| 24.09.2025 | 25,58 | 25,96 | 25,17 | 25,18 | -0,67% | 435.740,00 |
| 23.09.2025 | 24,53 | 26,30 | 24,53 | 25,35 | 3,64% | 724.140,00 |
| 22.09.2025 | 24,00 | 24,59 | 23,94 | 24,46 | 0,41% | 616.522,00 |
| 19.09.2025 | 24,51 | 24,56 | 24,14 | 24,36 | -1,18% | 2.164.257,00 |
| 18.09.2025 | 24,58 | 24,74 | 24,15 | 24,65 | 1,61% | 453.900,00 |
| 17.09.2025 | 24,36 | 24,86 | 23,81 | 24,26 | -0,04% | 577.399,00 |
| 16.09.2025 | 24,34 | 24,57 | 24,13 | 24,27 | 0,46% | 579.590,00 |
| 15.09.2025 | 24,38 | 24,62 | 24,13 | 24,16 | -0,41% | 524.827,00 |
| 12.09.2025 | 24,67 | 24,77 | 24,24 | 24,26 | -2,02% | 437.627,00 |
| 11.09.2025 | 24,26 | 24,78 | 24,26 | 24,76 | 1,31% | 729.074,00 |
| 10.09.2025 | 23,88 | 24,50 | 23,82 | 24,44 | 2,35% | 485.369,00 |
| 09.09.2025 | 24,32 | 24,79 | 23,86 | 23,88 | -0,67% | 455.982,00 |
| 08.09.2025 | 24,26 | 24,26 | 23,51 | 24,04 | -0,08% | 496.148,00 |
| 05.09.2025 | 24,29 | 24,77 | 23,89 | 24,06 | -2,51% | 543.817,00 |
| 04.09.2025 | 23,43 | 24,79 | 23,43 | 24,68 | 4,18% | 632.829,00 |
| 03.09.2025 | 24,21 | 24,38 | 23,63 | 23,69 | -2,55% | 460.483,00 |
| 02.09.2025 | 24,37 | 24,58 | 23,76 | 24,31 | -0,37% | 645.239,00 |
| 29.08.2025 | 24,56 | 24,71 | 24,26 | 24,40 | -0,81% | 483.998,00 |
| 28.08.2025 | 24,57 | 24,83 | 24,20 | 24,60 | 0,82% | 685.851,00 |
| 27.08.2025 | 23,79 | 24,44 | 23,77 | 24,40 | 3,04% | 599.364,00 |
| 26.08.2025 | 23,77 | 23,92 | 23,59 | 23,68 | -1,50% | 902.772,00 |
| 25.08.2025 | 23,98 | 24,17 | 23,75 | 24,04 | 0,21% | 538.637,00 |
| 22.08.2025 | 23,20 | 24,21 | 23,09 | 23,99 | 4,44% | 574.255,00 |
| 21.08.2025 | 22,79 | 23,10 | 22,53 | 22,97 | 1,91% | 516.900,00 |
| 20.08.2025 | 22,66 | 22,71 | 22,12 | 22,54 | -0,13% | 502.298,00 |
| 19.08.2025 | 22,93 | 23,06 | 22,42 | 22,57 | -1,48% | 594.618,00 |
| 18.08.2025 | 22,45 | 23,09 | 22,18 | 22,91 | 2,37% | 594.769,00 |
| 15.08.2025 | 22,34 | 22,54 | 22,09 | 22,38 | 0,18% | 645.821,00 |
| 14.08.2025 | 22,26 | 22,39 | 21,78 | 22,34 | -0,09% | 643.929,00 |
| 13.08.2025 | 22,31 | 22,42 | 21,85 | 22,36 | 1,08% | 704.178,00 |
| 12.08.2025 | 21,73 | 22,12 | 21,46 | 22,12 | 3,41% | 691.183,00 |
| 11.08.2025 | 21,61 | 21,67 | 21,03 | 21,39 | 0,14% | 679.398,00 |
| 08.08.2025 | 21,71 | 21,89 | 21,31 | 21,36 | -0,28% | 568.730,00 |
| 07.08.2025 | 22,14 | 22,50 | 21,35 | 21,42 | -2,15% | 763.187,00 |
| 06.08.2025 | 22,21 | 22,49 | 21,75 | 21,89 | -0,95% | 814.866,00 |
| 05.08.2025 | 21,57 | 22,22 | 21,57 | 22,10 | 1,52% | 647.962,00 |
| 04.08.2025 | 21,19 | 21,98 | 21,14 | 21,77 | 2,83% | 897.023,00 |
| 01.08.2025 | 21,67 | 21,67 | 20,79 | 21,17 | -2,44% | 956.097,00 |
| 31.07.2025 | 22,00 | 22,43 | 21,57 | 21,70 | -3,04% | 800.560,00 |
| 30.07.2025 | 22,59 | 22,83 | 22,16 | 22,38 | -1,93% | 778.874,00 |
| 29.07.2025 | 22,94 | 22,94 | 22,47 | 22,82 | -0,44% | 881.459,00 |
| 28.07.2025 | 23,04 | 23,27 | 22,74 | 22,92 | 1,10% | 794.006,00 |
| 25.07.2025 | 23,83 | 23,83 | 22,65 | 22,67 | -5,34% | 961.267,00 |
| 24.07.2025 | 23,05 | 24,21 | 22,75 | 23,95 | 6,78% | 1.656.725,00 |
| 23.07.2025 | 21,35 | 22,58 | 21,30 | 22,43 | 6,15% | 1.400.720,00 |
| 22.07.2025 | 20,73 | 21,43 | 20,72 | 21,13 | 1,73% | 962.204,00 |
| 21.07.2025 | 20,69 | 21,03 | 20,63 | 20,77 | 1,47% | 930.018,00 |
| 18.07.2025 | 20,85 | 21,07 | 20,28 | 20,47 | -0,58% | 692.249,00 |
| 17.07.2025 | 20,21 | 20,71 | 20,21 | 20,59 | 0,54% | 851.407,00 |
| 16.07.2025 | 20,51 | 20,91 | 20,23 | 20,48 | -0,82% | 741.912,00 |
| 15.07.2025 | 21,27 | 21,32 | 20,65 | 20,65 | -2,13% | 628.631,00 |
| 14.07.2025 | 21,72 | 21,73 | 20,92 | 21,10 | -3,78% | 545.586,00 |
| 11.07.2025 | 21,71 | 22,23 | 21,58 | 21,93 | 0,92% | 769.461,00 |
| 10.07.2025 | 21,31 | 21,80 | 21,08 | 21,73 | 1,49% | 803.945,00 |
| 09.07.2025 | 21,56 | 21,68 | 21,31 | 21,41 | -1,43% | 562.027,00 |
| 08.07.2025 | 20,98 | 21,83 | 20,95 | 21,72 | 4,12% | 1.033.578,00 |
| 07.07.2025 | 21,21 | 21,42 | 20,64 | 20,86 | -2,02% | 715.192,00 |
| 03.07.2025 | 21,36 | 21,54 | 21,24 | 21,29 | -0,84% | 272.645,00 |
| 02.07.2025 | 21,53 | 21,58 | 21,07 | 21,47 | 0,85% | 718.813,00 |
| 01.07.2025 | 20,62 | 21,72 | 20,32 | 21,29 | 2,75% | 759.756,00 |
| 30.06.2025 | 20,85 | 20,98 | 20,69 | 20,72 | -0,62% | 1.283.838,00 |
| 27.06.2025 | 21,30 | 21,48 | 20,75 | 20,85 | 0,00% | 1.890.191,00 |
| 26.06.2025 | 20,53 | 20,88 | 20,44 | 20,85 | 2,26% | 710.564,00 |
| 25.06.2025 | 20,88 | 20,88 | 20,28 | 20,39 | -2,30% | 753.065,00 |
| 24.06.2025 | 20,45 | 21,08 | 20,40 | 20,87 | 0,82% | 650.128,00 |
| 23.06.2025 | 21,50 | 21,54 | 20,60 | 20,70 | -3,00% | 799.405,00 |
| 20.06.2025 | 21,60 | 21,72 | 21,32 | 21,34 | -1,02% | 1.328.893,00 |
| 18.06.2025 | 21,76 | 22,09 | 21,54 | 21,56 | -1,51% | 732.710,00 |
| 17.06.2025 | 21,67 | 22,04 | 21,50 | 21,89 | 2,24% | 697.374,00 |
| 16.06.2025 | 21,30 | 21,54 | 21,02 | 21,41 | -0,05% | 830.367,00 |
| 13.06.2025 | 21,87 | 22,00 | 20,97 | 21,42 | 0,80% | 927.289,00 |
| 12.06.2025 | 21,00 | 21,37 | 20,57 | 21,25 | 0,47% | 851.812,00 |
| 11.06.2025 | 20,97 | 21,31 | 20,61 | 21,15 | 2,08% | 781.914,00 |
| 10.06.2025 | 20,60 | 21,18 | 20,45 | 20,72 | 2,32% | 473.296,00 |
| 09.06.2025 | 20,18 | 20,60 | 19,78 | 20,25 | -0,05% | 611.276,00 |
| 06.06.2025 | 20,47 | 20,65 | 20,14 | 20,26 | 0,90% | 619.940,00 |
| 05.06.2025 | 19,69 | 20,35 | 19,69 | 20,08 | 1,62% | 1.156.468,00 |
| 04.06.2025 | 20,11 | 20,53 | 19,67 | 19,76 | -2,52% | 477.096,00 |
| 03.06.2025 | 19,34 | 20,39 | 19,03 | 20,27 | 4,97% | 552.530,00 |
| 02.06.2025 | 19,65 | 19,70 | 19,07 | 19,31 | 1,26% | 525.737,00 |
| 30.05.2025 | 19,06 | 19,24 | 18,80 | 19,07 | -1,35% | 966.158,00 |
| 29.05.2025 | 19,26 | 19,43 | 18,96 | 19,33 | 1,36% | 548.172,00 |
| 28.05.2025 | 19,46 | 19,57 | 19,00 | 19,07 | -0,99% | 576.150,00 |
| 27.05.2025 | 19,30 | 19,30 | 18,81 | 19,26 | 1,42% | 588.254,00 |
| 23.05.2025 | 18,49 | 19,02 | 18,46 | 18,99 | 0,00% | 458.440,00 |
| 22.05.2025 | 18,82 | 19,10 | 18,45 | 18,99 | 0,48% | 481.803,00 |