OCEANEERING INTERNATIONAL INC.
[WKN: 865291 | ISIN: US6752321025]
Aktienkurse
17,531$ -2,17%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid: Ask:

Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 17,93 17,93 17,36 17,50 -2,36% -
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
17.03.2025 20,09 20,74 19,96 20,61 2,33% 1.639.655,00
14.03.2025 19,75 20,25 19,60 20,14 2,97% 1.538.301,00
13.03.2025 19,54 20,23 19,30 19,56 1,03% 1.407.810,00
12.03.2025 19,39 19,81 19,28 19,36 1,04% 921.964,00
11.03.2025 19,20 19,62 18,97 19,16 0,10% 1.290.476,00
10.03.2025 19,85 19,98 18,87 19,14 -4,06% 1.364.718,00
07.03.2025 19,43 19,98 19,13 19,95 3,80% 1.389.350,00
06.03.2025 19,33 19,62 19,01 19,22 -2,49% 1.415.631,00
05.03.2025 19,79 20,06 19,03 19,71 -2,18% 1.344.225,00
04.03.2025 20,32 20,50 19,62 20,15 -2,80% 995.491,00
03.03.2025 22,20 22,37 20,55 20,73 -6,16% 1.163.684,00
28.02.2025 22,50 22,75 21,86 22,09 -2,34% 1.212.089,00
27.02.2025 22,37 22,90 22,13 22,62 2,12% 1.017.795,00
26.02.2025 22,20 22,46 22,00 22,15 -0,23% 1.150.646,00
25.02.2025 22,20 22,57 21,99 22,20 0,50% 1.454.590,00
24.02.2025 22,60 22,66 21,93 22,09 -1,95% 1.135.303,00
21.02.2025 24,15 24,33 22,35 22,53 -6,71% 1.239.249,00
20.02.2025 24,46 25,59 23,85 24,15 -4,09% 1.298.045,00
19.02.2025 25,38 25,68 25,04 25,18 -1,99% 1.083.471,00
18.02.2025 25,70 26,11 25,50 25,69 0,82% 976.665,00
14.02.2025 25,54 25,79 25,29 25,48 0,59% 455.969,00
13.02.2025 25,04 25,37 24,69 25,33 1,69% 523.426,00
12.02.2025 25,24 25,36 24,89 24,91 -3,07% 739.736,00
11.02.2025 25,48 25,99 25,38 25,70 1,22% 419.929,00
10.02.2025 24,97 25,77 24,93 25,39 2,79% 599.057,00
07.02.2025 24,67 25,07 24,62 24,70 0,16% 502.936,00
06.02.2025 25,62 25,62 24,33 24,66 -2,68% 788.886,00
05.02.2025 25,67 25,75 25,15 25,34 -0,28% 690.739,00
04.02.2025 24,59 25,55 24,59 25,41 2,75% 618.388,00
03.02.2025 24,66 25,02 24,00 24,73 -0,48% 576.995,00
31.01.2025 25,47 25,47 24,48 24,85 -2,05% 668.921,00
30.01.2025 25,48 25,53 25,04 25,37 0,40% 564.468,00
29.01.2025 25,44 25,67 25,13 25,27 -0,82% 385.670,00
28.01.2025 25,76 25,89 25,13 25,48 -0,59% 536.192,00
27.01.2025 26,35 26,55 25,56 25,63 -3,10% 485.611,00
24.01.2025 26,42 26,79 26,22 26,45 0,08% 610.089,00
23.01.2025 26,51 26,74 26,28 26,43 0,27% 614.303,00
22.01.2025 26,86 27,04 26,31 26,36 -2,73% 1.037.157,00
21.01.2025 26,88 27,18 26,18 27,10 1,57% 754.939,00
17.01.2025 26,55 26,98 26,40 26,68 1,91% 544.367,00
16.01.2025 26,91 27,21 25,99 26,18 -3,43% 689.210,00
15.01.2025 26,64 27,23 26,45 27,11 3,04% 545.449,00
14.01.2025 25,80 26,33 25,39 26,31 1,19% 1.408.139,00
13.01.2025 25,94 26,64 25,81 26,00 -1,52% 1.180.795,00
10.01.2025 27,53 27,77 26,24 26,40 -2,58% 952.923,00
08.01.2025 27,47 27,55 26,91 27,10 -2,97% 567.048,00
07.01.2025 27,54 27,94 27,05 27,93 1,93% 601.868,00
06.01.2025 27,59 28,31 27,25 27,40 -0,07% 624.496,00
03.01.2025 27,45 27,57 26,77 27,42 0,99% 634.377,00
02.01.2025 26,53 27,24 26,53 27,15 4,10% 696.603,00
31.12.2024 25,79 26,27 25,72 26,08 1,52% 545.118,00
30.12.2024 25,19 25,89 24,82 25,69 1,94% 806.894,00
27.12.2024 25,17 25,52 24,98 25,20 -0,43% 630.066,00
26.12.2024 25,16 25,49 24,52 25,31 1,08% 622.517,00
24.12.2024 24,92 25,11 24,49 25,04 1,01% 218.530,00
23.12.2024 24,53 24,82 24,40 24,79 0,98% 551.429,00
20.12.2024 23,86 24,93 23,76 24,55 1,28% 2.292.910,00
19.12.2024 25,19 25,28 24,19 24,24 -1,58% 685.667,00
18.12.2024 25,51 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 25,50 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 27,04 27,16 26,00 26,12 -3,97% 737.393,00
11.12.2024 27,14 27,73 26,76 27,20 1,61% 685.386,00
10.12.2024 27,00 27,66 26,66 26,77 -0,63% 796.904,00
09.12.2024 27,57 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 28,78 28,85 28,03 28,36 -1,29% 889.634,00
04.12.2024 30,43 30,43 28,42 28,73 -5,56% 896.833,00
03.12.2024 30,83 30,98 30,14 30,42 -0,52% 675.872,00
02.12.2024 30,02 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