21,368$
-0,24%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 19,53 | 19,53 | 18,80 | 18,90 | -3,32% | 553.645,00 |
| 20.05.2025 | 19,64 | 19,77 | 19,49 | 19,55 | -1,01% | 484.620,00 |
| 19.05.2025 | 19,44 | 19,77 | 19,06 | 19,75 | 0,56% | 710.921,00 |
| 16.05.2025 | 19,90 | 19,95 | 19,41 | 19,64 | -1,21% | 581.293,00 |
| 15.05.2025 | 19,70 | 19,91 | 19,46 | 19,88 | -1,09% | 565.822,00 |
| 14.05.2025 | 19,77 | 20,34 | 19,77 | 20,10 | 0,40% | 714.025,00 |
| 13.05.2025 | 20,05 | 20,20 | 19,87 | 20,02 | 0,81% | 490.729,00 |
| 12.05.2025 | 20,19 | 20,64 | 19,62 | 19,86 | 4,20% | 700.751,00 |
| 09.05.2025 | 19,33 | 19,51 | 18,94 | 19,06 | 0,42% | 687.125,00 |
| 08.05.2025 | 18,78 | 19,27 | 18,70 | 18,98 | 3,26% | 657.825,00 |
| 07.05.2025 | 18,72 | 18,72 | 18,31 | 18,38 | -1,02% | 547.200,00 |
| 06.05.2025 | 18,64 | 18,89 | 18,27 | 18,57 | 1,20% | 677.777,00 |
| 05.05.2025 | 18,45 | 18,82 | 18,34 | 18,35 | -3,52% | 546.577,00 |
| 02.05.2025 | 18,87 | 19,12 | 18,58 | 19,02 | 1,98% | 635.191,00 |
| 01.05.2025 | 17,75 | 18,94 | 17,75 | 18,65 | 5,07% | 974.723,00 |
| 30.04.2025 | 18,15 | 18,20 | 17,53 | 17,75 | -4,05% | 1.051.936,00 |
| 29.04.2025 | 17,75 | 18,68 | 17,70 | 18,50 | 3,12% | 1.116.714,00 |
| 28.04.2025 | 17,83 | 18,05 | 17,58 | 17,94 | 0,67% | 1.574.333,00 |
| 25.04.2025 | 17,39 | 17,87 | 17,29 | 17,82 | -0,56% | 1.229.222,00 |
| 24.04.2025 | 18,58 | 18,59 | 16,83 | 17,92 | 3,76% | 1.796.934,00 |
| 23.04.2025 | 17,62 | 18,13 | 17,02 | 17,27 | -0,63% | 1.150.119,00 |
| 22.04.2025 | 17,61 | 17,61 | 16,87 | 17,38 | -0,23% | 1.413.608,00 |
| 21.04.2025 | 17,68 | 17,68 | 17,14 | 17,42 | -2,68% | 1.341.932,00 |
| 17.04.2025 | 17,60 | 18,13 | 17,57 | 17,90 | 3,65% | 570.925,00 |
| 16.04.2025 | 17,00 | 17,54 | 17,00 | 17,27 | 1,89% | 782.481,00 |
| 15.04.2025 | 16,97 | 17,34 | 16,74 | 16,95 | -0,18% | 605.591,00 |
| 14.04.2025 | 17,38 | 17,44 | 16,64 | 16,98 | -0,12% | 819.177,00 |
| 11.04.2025 | 16,39 | 17,10 | 16,00 | 17,00 | 4,17% | 1.012.255,00 |
| 10.04.2025 | 17,23 | 17,25 | 15,85 | 16,32 | -9,73% | 1.164.015,00 |
| 09.04.2025 | 15,46 | 18,43 | 15,46 | 18,08 | 13,35% | 2.692.962,00 |
| 08.04.2025 | 18,00 | 18,02 | 15,64 | 15,95 | -6,56% | 1.238.582,00 |
| 07.04.2025 | 16,42 | 18,22 | 15,74 | 17,07 | -0,41% | 1.593.315,00 |
| 04.04.2025 | 18,39 | 18,68 | 16,68 | 17,14 | -12,68% | 1.814.563,00 |
| 03.04.2025 | 21,08 | 21,23 | 19,53 | 19,63 | -12,95% | 909.978,00 |
| 02.04.2025 | 22,20 | 22,69 | 21,96 | 22,55 | 1,26% | 736.683,00 |
| 01.04.2025 | 21,68 | 22,31 | 21,55 | 22,27 | 2,11% | 638.928,00 |
| 31.03.2025 | 21,40 | 21,94 | 21,08 | 21,81 | 0,97% | 775.676,00 |
| 28.03.2025 | 21,84 | 21,93 | 21,34 | 21,60 | -1,68% | 639.171,00 |
| 27.03.2025 | 22,14 | 22,14 | 21,58 | 21,97 | -0,95% | 968.149,00 |
| 26.03.2025 | 22,50 | 22,88 | 22,03 | 22,18 | 0,77% | 734.755,00 |
| 25.03.2025 | 22,19 | 22,40 | 21,97 | 22,01 | -0,63% | 1.025.622,00 |
| 24.03.2025 | 21,80 | 22,23 | 21,73 | 22,15 | 3,02% | 731.686,00 |
| 21.03.2025 | 21,51 | 21,78 | 21,42 | 21,50 | -1,10% | 1.502.329,00 |
| 20.03.2025 | 21,30 | 21,98 | 21,30 | 21,74 | 0,83% | 900.879,00 |
| 19.03.2025 | 21,10 | 21,69 | 21,08 | 21,56 | 2,67% | 1.146.232,00 |
| 18.03.2025 | 20,69 | 21,10 | 20,55 | 21,00 | 1,89% | 1.066.673,00 |