45,872$
0,46%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 44,20 | 46,50 | 43,95 | 45,66 | 3,02% | 842.231,00 |
| 02.10.2026 | 44,22 | 45,14 | 43,86 | 44,32 | -0,09% | 598.623,00 |
| 01.10.2026 | 43,38 | 44,68 | 43,13 | 44,36 | 1,67% | 775.427,00 |
| 30.09.2026 | 44,20 | 44,55 | 43,27 | 43,63 | -1,33% | 1.228.760,00 |
| 29.09.2026 | 45,11 | 45,52 | 43,62 | 44,22 | -3,53% | 1.020.035,00 |
| 28.09.2026 | 46,66 | 47,01 | 45,67 | 45,84 | -0,91% | 538.335,00 |
| 25.09.2026 | 46,28 | 47,50 | 46,21 | 46,26 | -0,88% | 900.078,00 |
| 24.09.2026 | 46,93 | 46,94 | 45,70 | 46,67 | 0,93% | 703.154,00 |
| 23.09.2026 | 46,35 | 46,49 | 45,37 | 46,24 | 0,28% | 432.177,00 |
| 22.09.2026 | 45,40 | 46,33 | 45,26 | 46,11 | 0,39% | 961.970,00 |
| 21.09.2026 | 46,26 | 46,50 | 45,32 | 45,93 | -0,78% | 874.159,00 |
| 18.09.2026 | 46,15 | 46,46 | 45,18 | 46,29 | 0,19% | 2.660.709,00 |
| 17.09.2026 | 47,00 | 47,57 | 46,01 | 46,20 | -0,88% | 794.142,00 |
| 16.09.2026 | 47,38 | 47,72 | 45,54 | 46,61 | -2,24% | 895.586,00 |
| 15.09.2026 | 46,86 | 48,29 | 46,52 | 47,68 | 2,41% | 1.024.639,00 |
| 14.09.2026 | 50,41 | 50,41 | 46,16 | 46,56 | -8,87% | 1.094.791,00 |
| 11.09.2026 | 50,88 | 51,40 | 50,51 | 51,09 | 1,03% | 1.142.412,00 |
| 10.09.2026 | 49,03 | 51,06 | 49,01 | 50,57 | 4,29% | 956.548,00 |
| 09.09.2026 | 50,79 | 51,47 | 48,45 | 48,49 | -4,32% | 961.942,00 |
| 08.09.2026 | 52,02 | 52,03 | 50,56 | 50,68 | -1,40% | 641.002,00 |
| 04.09.2026 | 51,33 | 51,97 | 50,99 | 51,40 | -0,73% | 393.955,00 |
| 03.09.2026 | 52,00 | 52,45 | 51,25 | 51,78 | 0,29% | 843.812,00 |
| 02.09.2026 | 51,25 | 52,38 | 50,52 | 51,63 | 0,60% | 649.014,00 |
| 01.09.2026 | 52,07 | 52,70 | 51,18 | 51,32 | -0,85% | 613.187,00 |
| 31.08.2026 | 51,91 | 52,20 | 50,76 | 51,76 | 2,31% | 926.148,00 |
| 28.08.2026 | 50,69 | 51,78 | 50,00 | 50,59 | -1,21% | 578.629,00 |
| 27.08.2026 | 49,60 | 51,56 | 49,04 | 51,21 | 3,20% | 960.348,00 |
| 26.08.2026 | 48,89 | 49,88 | 48,15 | 49,62 | -0,58% | 912.853,00 |
| 25.08.2026 | 50,66 | 52,18 | 49,89 | 49,91 | -1,09% | 1.084.914,00 |
| 24.08.2026 | 52,29 | 53,37 | 49,87 | 50,46 | -4,79% | 825.522,00 |
| 21.08.2026 | 52,90 | 53,85 | 51,88 | 53,00 | 0,97% | 964.350,00 |
| 20.08.2026 | 53,03 | 53,59 | 51,26 | 52,49 | -0,38% | 715.131,00 |
| 19.08.2026 | 53,79 | 54,00 | 52,46 | 52,69 | -0,77% | 1.032.727,00 |
| 18.08.2026 | 53,91 | 54,00 | 52,12 | 53,10 | -1,87% | 1.056.103,00 |
| 17.08.2026 | 52,36 | 54,25 | 51,95 | 54,11 | 3,66% | 2.032.629,00 |
| 14.08.2026 | 51,26 | 53,10 | 51,26 | 52,20 | 1,66% | 447.834,00 |
| 13.08.2026 | 50,78 | 51,69 | 50,39 | 51,35 | 0,65% | 519.940,00 |
| 12.08.2026 | 51,03 | 51,42 | 49,78 | 51,02 | 0,51% | 708.331,00 |
| 11.08.2026 | 51,56 | 52,00 | 50,55 | 50,76 | -0,70% | 463.304,00 |
| 10.08.2026 | 48,52 | 51,14 | 48,47 | 51,12 | 6,57% | 753.267,00 |
| 07.08.2026 | 48,81 | 49,28 | 47,93 | 47,97 | -2,60% | 599.471,00 |
| 06.08.2026 | 49,25 | 50,10 | 48,84 | 49,25 | 2,45% | 940.907,00 |
| 05.08.2026 | 50,42 | 50,46 | 48,04 | 48,07 | -4,68% | 1.013.553,00 |
| 04.08.2026 | 48,48 | 50,60 | 48,34 | 50,43 | 3,51% | 884.487,00 |
| 03.08.2026 | 48,12 | 49,27 | 47,01 | 48,72 | -0,12% | 702.860,00 |
| 31.07.2026 | 48,46 | 48,99 | 47,14 | 48,78 | 2,39% | 730.372,00 |
| 30.07.2026 | 46,84 | 48,24 | 46,58 | 47,64 | 2,28% | 752.760,00 |
| 29.07.2026 | 49,01 | 50,14 | 46,57 | 46,58 | -2,94% | 1.214.310,00 |
| 28.07.2026 | 51,79 | 52,14 | 47,56 | 47,99 | -8,01% | 1.500.174,00 |
| 27.07.2026 | 51,61 | 53,98 | 51,10 | 52,17 | -1,06% | 1.670.994,00 |
| 24.07.2026 | 48,50 | 53,10 | 47,66 | 52,73 | 9,81% | 3.959.675,00 |
| 23.07.2026 | 47,22 | 51,48 | 46,49 | 48,02 | 6,71% | 2.596.779,00 |
| 22.07.2026 | 45,15 | 45,91 | 44,85 | 45,00 | 0,78% | 1.327.885,00 |
| 21.07.2026 | 43,50 | 45,14 | 42,86 | 44,65 | 4,27% | 915.651,00 |
| 20.07.2026 | 42,22 | 43,58 | 42,06 | 42,82 | 1,28% | 882.821,00 |
| 17.07.2026 | 42,43 | 42,94 | 41,42 | 42,28 | -0,05% | 575.868,00 |
| 16.07.2026 | 42,50 | 43,15 | 42,15 | 42,30 | -0,84% | 876.212,00 |
| 15.07.2026 | 43,51 | 43,61 | 41,92 | 42,66 | -1,43% | 964.740,00 |
| 14.07.2026 | 43,96 | 44,22 | 42,54 | 43,28 | 0,14% | 756.882,00 |
| 13.07.2026 | 42,42 | 43,92 | 42,42 | 43,22 | 2,66% | 838.210,00 |
| 10.07.2026 | 40,62 | 42,31 | 40,50 | 42,10 | 3,49% | 779.629,00 |
| 09.07.2026 | 41,10 | 41,36 | 40,57 | 40,68 | -1,19% | 760.959,00 |
| 08.07.2026 | 40,23 | 41,49 | 40,23 | 41,17 | 3,23% | 958.041,00 |
| 07.07.2026 | 38,97 | 40,04 | 38,83 | 39,88 | 2,57% | 1.054.309,00 |
| 06.07.2026 | 38,53 | 40,15 | 38,53 | 38,88 | 0,99% | 928.518,00 |
| 02.07.2026 | 39,52 | 40,01 | 37,89 | 38,50 | -2,26% | 746.887,00 |
| 01.07.2026 | 40,43 | 40,79 | 39,38 | 39,39 | -2,79% | 826.877,00 |
| 30.06.2026 | 39,73 | 41,15 | 39,63 | 40,52 | 2,50% | 1.428.975,00 |
| 29.06.2026 | 39,91 | 40,66 | 39,16 | 39,53 | -1,25% | 1.421.574,00 |
| 26.06.2026 | 39,22 | 40,03 | 38,65 | 40,03 | 1,68% | 4.924.575,00 |
| 25.06.2026 | 36,50 | 39,41 | 36,36 | 39,37 | 8,49% | 1.409.205,00 |
| 24.06.2026 | 35,51 | 36,37 | 34,80 | 36,29 | 0,03% | 1.141.999,00 |
| 23.06.2026 | 35,67 | 36,86 | 35,67 | 36,28 | 0,25% | 693.424,00 |
| 22.06.2026 | 36,06 | 36,50 | 35,09 | 36,19 | 0,50% | 1.082.614,00 |
| 19.06.2026 | 36,00 | 36,03 | 35,99 | 36,01 | -0,14% | - |
| 18.06.2026 | 36,42 | 36,42 | 35,18 | 36,06 | 1,58% | 2.241.616,00 |
| 17.06.2026 | 37,40 | 37,50 | 35,07 | 35,50 | -4,85% | 1.564.169,00 |
| 16.06.2026 | 37,69 | 38,24 | 37,12 | 37,31 | -1,53% | 706.528,00 |
| 15.06.2026 | 39,05 | 39,50 | 37,83 | 37,89 | -3,81% | 693.978,00 |
| 12.06.2026 | 39,50 | 39,84 | 38,88 | 39,39 | -1,03% | 844.051,00 |
| 11.06.2026 | 39,96 | 40,17 | 39,18 | 39,80 | 1,27% | 645.630,00 |
| 10.06.2026 | 39,10 | 40,21 | 39,00 | 39,30 | 0,74% | 821.147,00 |
| 09.06.2026 | 39,22 | 39,50 | 37,84 | 39,01 | -0,46% | 725.425,00 |
| 08.06.2026 | 37,96 | 39,61 | 37,96 | 39,19 | 5,49% | 593.683,00 |
| 05.06.2026 | 39,53 | 39,53 | 36,70 | 37,15 | -6,61% | 637.744,00 |
| 04.06.2026 | 37,62 | 39,93 | 37,49 | 39,78 | 4,71% | 692.310,00 |
| 03.06.2026 | 38,53 | 38,80 | 37,85 | 37,99 | -1,76% | 785.031,00 |
| 02.06.2026 | 37,74 | 38,97 | 37,73 | 38,67 | 3,29% | 1.087.854,00 |
| 01.06.2026 | 38,33 | 38,43 | 36,34 | 37,44 | -2,07% | 1.233.907,00 |
| 29.05.2026 | 38,21 | 38,91 | 37,53 | 38,23 | -0,16% | 1.226.046,00 |
| 28.05.2026 | 38,84 | 39,37 | 37,88 | 38,29 | -1,29% | 1.595.179,00 |
| 27.05.2026 | 38,23 | 38,83 | 37,03 | 38,79 | -0,67% | 1.042.520,00 |
| 26.05.2026 | 38,88 | 39,99 | 38,63 | 39,05 | 0,72% | 760.951,00 |
| 22.05.2026 | 38,21 | 39,00 | 37,43 | 38,77 | 0,75% | 692.329,00 |
| 21.05.2026 | 38,72 | 38,78 | 37,44 | 38,48 | 0,21% | 607.101,00 |
| 20.05.2026 | 38,00 | 38,83 | 38,00 | 38,40 | 1,03% | 556.007,00 |
| 19.05.2026 | 38,73 | 38,73 | 37,64 | 38,01 | -1,38% | 498.326,00 |
| 18.05.2026 | 37,51 | 39,07 | 37,40 | 38,54 | 1,85% | 557.051,00 |
| 15.05.2026 | 38,10 | 38,42 | 36,63 | 37,84 | -2,27% | 932.604,00 |
| 14.05.2026 | 38,93 | 39,77 | 38,02 | 38,72 | -0,39% | 693.020,00 |