12,918$
5,63%
Echtzeit-Aktienkurs Oil States International Inc.
Bid:
Ask:
Aktienkurse zur Oil States International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,50 | 12,81 | 12,46 | 12,69 | 3,80% | - |
| 06.03.2026 | 12,29 | 12,31 | 11,86 | 12,23 | -1,85% | 555,00 |
| 05.03.2026 | 12,44 | 12,60 | 12,14 | 12,46 | -0,40% | 555,00 |
| 04.03.2026 | 12,54 | 12,79 | 12,35 | 12,51 | 0,81% | 753.351,00 |
| 03.03.2026 | 12,84 | 12,96 | 12,23 | 12,41 | -5,12% | 1.601.356,00 |
| 02.03.2026 | 13,37 | 13,44 | 12,63 | 13,08 | -0,08% | 1.408.970,00 |
| 27.02.2026 | 13,22 | 13,53 | 12,72 | 13,09 | -0,46% | 1.632.407,00 |
| 26.02.2026 | 13,22 | 13,44 | 12,99 | 13,15 | -2,08% | 1.522.821,00 |
| 25.02.2026 | 14,28 | 14,50 | 13,20 | 13,43 | -6,67% | 2.443.184,00 |
| 24.02.2026 | 13,54 | 14,45 | 13,25 | 14,39 | 6,43% | 2.493.331,00 |
| 23.02.2026 | 12,60 | 13,54 | 12,26 | 13,52 | 7,90% | 3.197.787,00 |
| 20.02.2026 | 10,10 | 12,56 | 9,83 | 12,53 | 25,30% | 3.744.427,00 |
| 19.02.2026 | 9,53 | 10,05 | 9,53 | 10,00 | 6,04% | 1.343.533,00 |
| 18.02.2026 | 9,52 | 9,70 | 9,28 | 9,43 | 1,40% | 1.849.747,00 |
| 17.02.2026 | 9,48 | 9,53 | 9,11 | 9,30 | -1,06% | 625.325,00 |
| 13.02.2026 | 9,15 | 9,51 | 9,01 | 9,40 | 3,75% | 785.688,00 |
| 12.02.2026 | 9,41 | 9,41 | 8,84 | 9,06 | -3,31% | 1.072.917,00 |
| 11.02.2026 | 9,21 | 9,49 | 9,13 | 9,37 | 4,69% | 977.796,00 |
| 10.02.2026 | 9,11 | 9,19 | 8,83 | 8,95 | -1,43% | 604.750,00 |
| 09.02.2026 | 9,11 | 9,26 | 9,01 | 9,08 | -0,22% | 512.682,00 |
| 06.02.2026 | 8,69 | 9,19 | 8,69 | 9,10 | 6,18% | 1.145.598,00 |
| 05.02.2026 | 8,72 | 8,84 | 8,41 | 8,57 | -3,92% | 912.294,00 |
| 04.02.2026 | 8,94 | 9,07 | 8,75 | 8,92 | 0,45% | 1.107.394,00 |
| 03.02.2026 | 8,54 | 8,90 | 8,42 | 8,88 | 4,72% | 1.084.872,00 |
| 02.02.2026 | 8,21 | 8,58 | 7,77 | 8,48 | 0,12% | 955.057,00 |
| 30.01.2026 | 8,39 | 8,52 | 8,31 | 8,47 | -1,17% | 1.205.516,00 |
| 29.01.2026 | 8,77 | 8,88 | 8,43 | 8,57 | 2,15% | 1.297.229,00 |
| 28.01.2026 | 8,63 | 8,69 | 8,24 | 8,39 | -2,33% | 1.123.295,00 |
| 27.01.2026 | 8,49 | 8,66 | 8,49 | 8,59 | 1,54% | 657.118,00 |
| 26.01.2026 | 8,63 | 8,68 | 8,39 | 8,46 | 0,00% | 721.405,00 |
| 23.01.2026 | 8,62 | 8,86 | 8,45 | 8,46 | -0,94% | 637.336,00 |
| 22.01.2026 | 8,53 | 8,56 | 8,42 | 8,54 | 0,00% | 935.095,00 |
| 21.01.2026 | 8,24 | 8,54 | 8,23 | 8,54 | 5,96% | 952.978,00 |
| 20.01.2026 | 8,10 | 8,20 | 8,00 | 8,06 | 1,04% | 597.821,00 |
| 19.01.2026 | 7,95 | 7,99 | 7,94 | 7,98 | -2,48% | - |
| 16.01.2026 | 8,17 | 8,30 | 8,12 | 8,18 | -0,12% | 610.191,00 |
| 15.01.2026 | 8,07 | 8,27 | 7,94 | 8,19 | 0,61% | 685.106,00 |
| 14.01.2026 | 8,17 | 8,28 | 8,08 | 8,14 | 0,74% | 1.045.640,00 |
| 13.01.2026 | 7,97 | 8,17 | 7,97 | 8,08 | 2,67% | 877.440,00 |
| 12.01.2026 | 8,07 | 8,07 | 7,73 | 7,87 | -2,11% | 889.664,00 |
| 09.01.2026 | 7,92 | 8,09 | 7,80 | 8,04 | 1,39% | 755.048,00 |
| 08.01.2026 | 7,57 | 8,01 | 7,55 | 7,93 | 5,17% | 947.766,00 |
| 07.01.2026 | 7,50 | 7,65 | 7,41 | 7,54 | 0,94% | 714.850,00 |
| 06.01.2026 | 7,42 | 7,53 | 7,32 | 7,47 | 1,22% | 1.038.823,00 |
| 05.01.2026 | 7,49 | 7,63 | 7,09 | 7,38 | 4,38% | 965.350,00 |
| 02.01.2026 | 6,84 | 7,09 | 6,71 | 7,07 | 4,43% | 679.405,00 |
| 31.12.2025 | 6,89 | 6,92 | 6,77 | 6,77 | -1,74% | 555.473,00 |
| 30.12.2025 | 6,93 | 7,00 | 6,88 | 6,89 | 0,15% | 609.650,00 |
| 29.12.2025 | 6,82 | 6,90 | 6,77 | 6,88 | 1,47% | 609.729,00 |
| 26.12.2025 | 6,84 | 6,87 | 6,74 | 6,78 | -1,60% | 424.686,00 |
| 24.12.2025 | 6,93 | 6,93 | 6,81 | 6,89 | -0,14% | 278.901,00 |
| 23.12.2025 | 6,95 | 7,01 | 6,83 | 6,90 | -0,58% | 583.851,00 |
| 22.12.2025 | 6,99 | 7,14 | 6,92 | 6,94 | 1,02% | 538.051,00 |
| 19.12.2025 | 6,72 | 6,91 | 6,65 | 6,87 | 3,00% | 1.051.448,00 |
| 18.12.2025 | 6,88 | 6,90 | 6,61 | 6,67 | -2,20% | 918.895,00 |
| 17.12.2025 | 6,78 | 6,88 | 6,73 | 6,82 | 0,59% | 747.243,00 |
| 16.12.2025 | 6,91 | 6,96 | 6,65 | 6,78 | -3,42% | 861.258,00 |
| 15.12.2025 | 7,11 | 7,11 | 6,97 | 7,02 | -0,71% | 708.712,00 |
| 12.12.2025 | 7,13 | 7,17 | 6,99 | 7,07 | -0,28% | 845.065,00 |
| 11.12.2025 | 6,94 | 7,13 | 6,93 | 7,09 | 0,28% | 643.116,00 |
| 10.12.2025 | 6,90 | 7,19 | 6,77 | 7,07 | 3,21% | 906.080,00 |
| 09.12.2025 | 6,64 | 6,89 | 6,63 | 6,85 | 1,93% | 513.554,00 |
| 08.12.2025 | 6,79 | 6,90 | 6,71 | 6,72 | -1,18% | 534.885,00 |
| 05.12.2025 | 6,87 | 6,94 | 6,79 | 6,80 | -1,02% | 484.268,00 |
| 04.12.2025 | 6,71 | 6,90 | 6,62 | 6,87 | 2,38% | 721.559,00 |
| 03.12.2025 | 6,40 | 6,75 | 6,35 | 6,71 | 5,84% | 941.615,00 |
| 02.12.2025 | 6,42 | 6,47 | 6,19 | 6,34 | -0,31% | 680.666,00 |
| 01.12.2025 | 6,30 | 6,55 | 6,29 | 6,36 | 0,95% | 1.022.968,00 |
| 28.11.2025 | 6,22 | 6,35 | 6,18 | 6,30 | 1,94% | 219.380,00 |
| 26.11.2025 | 6,15 | 6,33 | 6,13 | 6,18 | 0,32% | 458.064,00 |
| 25.11.2025 | 6,13 | 6,21 | 6,05 | 6,16 | 0,00% | 575.350,00 |
| 24.11.2025 | 6,07 | 6,22 | 5,96 | 6,16 | 0,65% | 593.871,00 |
| 21.11.2025 | 5,85 | 6,14 | 5,83 | 6,12 | 4,44% | 657.244,00 |
| 20.11.2025 | 6,20 | 6,34 | 5,86 | 5,86 | -4,25% | 760.238,00 |
| 19.11.2025 | 6,09 | 6,20 | 6,00 | 6,12 | -1,61% | 498.346,00 |
| 18.11.2025 | 6,08 | 6,29 | 6,02 | 6,22 | 1,80% | 700.975,00 |
| 17.11.2025 | 6,24 | 6,39 | 6,10 | 6,11 | -3,02% | 462.599,00 |
| 14.11.2025 | 6,11 | 6,33 | 6,03 | 6,30 | 2,77% | 688.748,00 |
| 13.11.2025 | 6,36 | 6,45 | 6,12 | 6,13 | -3,01% | 544.311,00 |
| 12.11.2025 | 6,49 | 6,54 | 6,26 | 6,32 | -3,36% | 496.936,00 |
| 11.11.2025 | 6,41 | 6,61 | 6,39 | 6,54 | 1,87% | 576.184,00 |
| 10.11.2025 | 6,24 | 6,44 | 6,07 | 6,42 | 4,39% | 685.872,00 |
| 07.11.2025 | 6,10 | 6,23 | 6,02 | 6,15 | 1,15% | 553.419,00 |
| 06.11.2025 | 6,13 | 6,24 | 6,03 | 6,08 | -1,14% | 479.216,00 |
| 05.11.2025 | 6,10 | 6,23 | 6,09 | 6,15 | 0,00% | 553.677,00 |
| 04.11.2025 | 6,20 | 6,27 | 6,08 | 6,15 | -4,06% | 783.134,00 |
| 03.11.2025 | 5,92 | 6,48 | 5,92 | 6,41 | 7,37% | 852.108,00 |
| 31.10.2025 | 6,35 | 6,35 | 5,50 | 5,97 | -11,95% | 1.576.111,00 |
| 30.10.2025 | 6,75 | 6,86 | 6,65 | 6,78 | -0,59% | 637.933,00 |
| 29.10.2025 | 6,62 | 6,88 | 6,62 | 6,82 | 3,81% | 573.066,00 |
| 28.10.2025 | 6,61 | 6,67 | 6,54 | 6,57 | -0,76% | 715.293,00 |
| 27.10.2025 | 6,79 | 6,80 | 6,61 | 6,62 | -0,45% | 579.706,00 |
| 24.10.2025 | 6,78 | 6,79 | 6,65 | 6,65 | -0,77% | 463.840,00 |
| 23.10.2025 | 6,31 | 6,70 | 6,31 | 6,70 | 8,09% | - |
| 22.10.2025 | 6,25 | 6,30 | 6,11 | 6,20 | 0,49% | 489.584,00 |
| 21.10.2025 | 5,99 | 6,27 | 5,99 | 6,17 | 3,87% | 797.823,00 |
| 20.10.2025 | 5,83 | 5,99 | 5,83 | 5,94 | 1,86% | 475.283,00 |
| 17.10.2025 | 5,98 | 5,99 | 5,80 | 5,83 | -1,99% | - |
| 16.10.2025 | 6,10 | 6,17 | 5,91 | 5,95 | -1,82% | 495.858,00 |
| 15.10.2025 | 6,03 | 6,13 | 5,93 | 6,06 | 2,54% | 388.087,00 |