17,371$
-11,51%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,82 | 18,82 | 16,85 | 17,36 | -11,54% | - |
| 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 |
| 27.11.2024 | 29,46 | 30,24 | 29,42 | 29,79 | 1,71% | 633.106,00 |
| 26.11.2024 | 29,78 | 30,00 | 29,15 | 29,29 | -1,71% | 677.151,00 |
| 25.11.2024 | 30,38 | 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 | 27,45 | 27,98 | 27,26 | 27,97 | 1,82% | 495.862,00 |
| 19.11.2024 | 27,05 | 27,71 | 27,05 | 27,47 | 0,04% | 429.993,00 |
| 18.11.2024 | 27,40 | 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 | 28,10 | 28,19 | 27,26 | 27,55 | -1,01% | 780.027,00 |
| 13.11.2024 | 28,43 | 28,51 | 27,79 | 27,83 | -1,66% | 471.607,00 |
| 12.11.2024 | 28,62 | 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 |