24,578$
1,39%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,86 | 24,93 | 23,76 | 24,55 | 1,28% | 2.292.910,00 |
| 19.12.2024 | 25,20 | 25,28 | 24,19 | 24,24 | -1,58% | 685.667,00 |
| 18.12.2024 | 25,60 | 25,80 | 24,48 | 24,63 | -2,61% | 1.315.815,00 |
| 17.12.2024 | 24,99 | 25,34 | 24,65 | 25,29 | -0,35% | 914.701,00 |
| 16.12.2024 | 25,35 | 26,05 | 25,15 | 25,38 | -1,89% | 854.296,00 |
| 13.12.2024 | 26,11 | 26,22 | 25,82 | 25,87 | -0,96% | 778.167,00 |
| 12.12.2024 | 27,16 | 27,16 | 26,00 | 26,12 | -3,97% | 737.393,00 |
| 11.12.2024 | 26,99 | 27,73 | 26,76 | 27,20 | 1,61% | 685.386,00 |
| 10.12.2024 | 27,03 | 27,66 | 26,66 | 26,77 | -0,63% | 796.904,00 |
| 09.12.2024 | 27,54 | 27,82 | 26,92 | 26,94 | -0,55% | 781.940,00 |
| 06.12.2024 | 28,41 | 28,41 | 26,99 | 27,09 | -4,48% | 863.500,00 |
| 05.12.2024 | 28,75 | 28,85 | 28,03 | 28,36 | -1,29% | 889.634,00 |
| 04.12.2024 | 30,38 | 30,43 | 28,42 | 28,73 | -5,56% | 896.833,00 |
| 03.12.2024 | 30,71 | 30,98 | 30,14 | 30,42 | -0,52% | 675.872,00 |
| 02.12.2024 | 29,99 | 30,79 | 29,71 | 30,58 | 2,00% | 767.743,00 |
| 29.11.2024 | 30,14 | 30,31 | 29,80 | 29,98 | 0,64% | 439.876,00 |
| 27.11.2024 | 29,46 | 30,24 | 29,42 | 29,79 | 1,71% | 633.106,00 |
| 26.11.2024 | 29,81 | 30,00 | 29,15 | 29,29 | -1,71% | 677.151,00 |
| 25.11.2024 | 30,09 | 30,65 | 29,71 | 29,80 | -0,77% | 1.386.088,00 |
| 22.11.2024 | 28,88 | 30,09 | 28,83 | 30,03 | 4,23% | 770.537,00 |
| 21.11.2024 | 28,15 | 29,15 | 28,15 | 28,81 | 3,00% | 508.035,00 |
| 20.11.2024 | 27,57 | 27,98 | 27,26 | 27,97 | 1,82% | 495.862,00 |
| 19.11.2024 | 27,17 | 27,71 | 27,05 | 27,47 | 0,04% | 429.993,00 |
| 18.11.2024 | 27,14 | 27,97 | 27,14 | 27,46 | 2,42% | 1.000.682,00 |
| 15.11.2024 | 27,72 | 27,79 | 26,58 | 26,81 | -2,69% | 783.632,00 |
| 14.11.2024 | 28,11 | 28,19 | 27,26 | 27,55 | -1,01% | 780.027,00 |
| 13.11.2024 | 28,37 | 28,51 | 27,79 | 27,83 | -1,66% | 471.607,00 |
| 12.11.2024 | 28,59 | 29,22 | 28,07 | 28,30 | -1,05% | 712.524,00 |
| 11.11.2024 | 27,96 | 29,02 | 27,91 | 28,60 | 2,51% | 745.907,00 |
| 08.11.2024 | 27,98 | 28,40 | 27,57 | 27,90 | -1,13% | 650.261,00 |
| 07.11.2024 | 28,84 | 28,84 | 27,97 | 28,22 | -2,69% | 734.421,00 |
| 06.11.2024 | 27,60 | 29,22 | 26,81 | 29,00 | 12,62% | 1.317.719,00 |
| 05.11.2024 | 25,63 | 26,03 | 25,43 | 25,75 | 1,18% | 938.779,00 |
| 04.11.2024 | 24,56 | 25,76 | 24,54 | 25,45 | 4,13% | 814.810,00 |
| 01.11.2024 | 24,64 | 25,04 | 24,36 | 24,44 | 0,16% | 766.968,00 |
| 31.10.2024 | 24,61 | 24,81 | 24,37 | 24,40 | -1,37% | 831.083,00 |
| 30.10.2024 | 24,88 | 25,36 | 24,66 | 24,74 | -0,04% | 706.140,00 |
| 29.10.2024 | 25,03 | 25,03 | 24,32 | 24,75 | -0,60% | 769.107,00 |
| 28.10.2024 | 24,69 | 25,11 | 24,35 | 24,90 | -2,08% | 826.633,00 |
| 25.10.2024 | 24,96 | 25,63 | 24,73 | 25,43 | 3,25% | 1.305.387,00 |
| 24.10.2024 | 23,02 | 24,73 | 23,00 | 24,63 | 6,03% | 1.707.371,00 |
| 23.10.2024 | 23,66 | 23,86 | 22,98 | 23,23 | -2,68% | 892.233,00 |
| 22.10.2024 | 24,34 | 24,34 | 23,72 | 23,87 | -1,28% | 626.952,00 |
| 21.10.2024 | 24,44 | 24,44 | 23,96 | 24,18 | 0,37% | 738.706,00 |
| 18.10.2024 | 24,95 | 24,97 | 23,95 | 24,09 | -3,79% | 731.826,00 |
| 17.10.2024 | 24,74 | 25,10 | 24,44 | 25,04 | 0,16% | 827.590,00 |
| 16.10.2024 | 25,10 | 25,24 | 24,92 | 25,00 | 1,01% | 585.537,00 |
| 15.10.2024 | 24,75 | 25,14 | 24,53 | 24,75 | -3,85% | 623.598,00 |
| 14.10.2024 | 25,83 | 25,91 | 25,49 | 25,74 | -1,68% | 400.569,00 |
| 11.10.2024 | 25,74 | 26,24 | 25,73 | 26,18 | 1,47% | 545.770,00 |
| 10.10.2024 | 25,55 | 25,82 | 25,12 | 25,80 | 0,98% | 692.509,00 |
| 09.10.2024 | 25,29 | 25,73 | 25,16 | 25,55 | -0,35% | 661.081,00 |
| 08.10.2024 | 26,11 | 26,11 | 25,33 | 25,64 | -2,77% | 669.164,00 |
| 07.10.2024 | 26,54 | 26,67 | 26,08 | 26,37 | -0,64% | 501.528,00 |
| 04.10.2024 | 26,70 | 26,88 | 26,19 | 26,54 | 1,38% | 501.120,00 |
| 03.10.2024 | 25,62 | 26,33 | 25,31 | 26,18 | 2,11% | 690.927,00 |
| 02.10.2024 | 25,73 | 26,13 | 25,18 | 25,64 | 0,87% | 625.126,00 |
| 01.10.2024 | 24,63 | 25,48 | 24,60 | 25,42 | 2,21% | 753.205,00 |
| 30.09.2024 | 24,55 | 25,02 | 24,33 | 24,87 | 0,36% | 972.785,00 |
| 27.09.2024 | 24,40 | 24,92 | 24,29 | 24,78 | 3,08% | 866.461,00 |
| 26.09.2024 | 24,55 | 24,76 | 23,85 | 24,04 | -4,07% | 1.088.289,00 |
| 25.09.2024 | 25,94 | 25,94 | 24,90 | 25,06 | -3,98% | 694.755,00 |
| 24.09.2024 | 27,00 | 27,04 | 26,09 | 26,10 | -0,95% | 708.487,00 |
| 23.09.2024 | 26,06 | 26,62 | 25,72 | 26,35 | 1,27% | 525.220,00 |
| 20.09.2024 | 25,84 | 26,37 | 25,62 | 26,02 | 0,62% | 2.053.801,00 |
| 19.09.2024 | 26,14 | 26,14 | 25,19 | 25,86 | 3,40% | 591.155,00 |
| 18.09.2024 | 25,37 | 25,76 | 24,83 | 25,01 | -1,92% | 736.670,00 |
| 17.09.2024 | 24,10 | 25,51 | 24,10 | 25,50 | 6,47% | 1.208.542,00 |
| 16.09.2024 | 23,58 | 24,08 | 23,43 | 23,95 | 3,23% | 962.535,00 |
| 13.09.2024 | 23,30 | 23,82 | 22,90 | 23,20 | 1,53% | 1.132.415,00 |
| 12.09.2024 | 22,59 | 23,53 | 22,43 | 22,85 | 1,65% | 657.448,00 |
| 11.09.2024 | 22,41 | 22,69 | 21,75 | 22,48 | 0,31% | 598.388,00 |
| 10.09.2024 | 23,42 | 23,42 | 22,29 | 22,41 | -4,39% | 681.153,00 |
| 09.09.2024 | 23,64 | 23,83 | 23,41 | 23,44 | -0,68% | 873.337,00 |
| 06.09.2024 | 24,82 | 25,13 | 23,55 | 23,60 | -4,80% | 734.701,00 |
| 05.09.2024 | 25,01 | 25,04 | 24,51 | 24,79 | 0,12% | 530.286,00 |
| 04.09.2024 | 24,98 | 25,37 | 24,58 | 24,76 | -1,16% | 729.827,00 |
| 03.09.2024 | 26,39 | 26,41 | 24,93 | 25,05 | -7,19% | 859.645,00 |
| 30.08.2024 | 27,10 | 27,10 | 26,63 | 26,99 | -1,10% | 469.896,00 |
| 29.08.2024 | 27,37 | 27,50 | 27,02 | 27,29 | 0,89% | 470.856,00 |
| 28.08.2024 | 26,70 | 27,12 | 26,40 | 27,05 | -0,04% | 396.935,00 |
| 27.08.2024 | 27,05 | 27,23 | 26,89 | 27,06 | -0,92% | 461.976,00 |
| 26.08.2024 | 27,35 | 27,53 | 26,95 | 27,31 | 1,71% | 637.261,00 |
| 23.08.2024 | 26,09 | 26,93 | 25,92 | 26,85 | 4,35% | 734.543,00 |
| 22.08.2024 | 26,12 | 26,28 | 25,64 | 25,73 | -1,11% | 445.829,00 |
| 21.08.2024 | 26,37 | 26,44 | 25,93 | 26,02 | -0,04% | 555.682,00 |
| 20.08.2024 | 27,00 | 27,02 | 25,98 | 26,03 | -4,05% | 477.877,00 |
| 19.08.2024 | 27,13 | 27,46 | 27,00 | 27,13 | 0,07% | 537.472,00 |
| 16.08.2024 | 26,88 | 27,23 | 26,63 | 27,11 | 0,22% | 452.582,00 |
| 15.08.2024 | 27,00 | 27,43 | 26,75 | 27,05 | 2,27% | 996.708,00 |
| 14.08.2024 | 26,71 | 26,76 | 26,10 | 26,45 | -0,19% | 675.095,00 |
| 13.08.2024 | 26,66 | 26,66 | 25,71 | 26,50 | -1,01% | 778.869,00 |
| 12.08.2024 | 26,45 | 27,01 | 26,25 | 26,77 | 1,56% | 585.174,00 |
| 09.08.2024 | 26,19 | 26,45 | 25,94 | 26,36 | 0,76% | 618.696,00 |
| 08.08.2024 | 25,23 | 26,20 | 25,22 | 26,16 | 4,56% | 806.390,00 |
| 07.08.2024 | 25,64 | 25,80 | 24,95 | 25,02 | -0,12% | 974.646,00 |
| 06.08.2024 | 25,24 | 25,45 | 24,88 | 25,05 | -0,60% | 823.551,00 |
| 05.08.2024 | 25,11 | 25,32 | 24,39 | 25,20 | -4,65% | 957.041,00 |
| 02.08.2024 | 27,89 | 28,01 | 26,08 | 26,43 | -8,80% | 976.671,00 |
| 01.08.2024 | 29,91 | 30,28 | 28,37 | 28,98 | -3,46% | 842.937,00 |