20,202$
0,61%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |