25,040$
0,16%
Echtzeit-Aktienkurs Oceaneering International
Bid:
Ask:
Aktienkurse zur Oceaneering International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 24,74 | 25,10 | 24,44 | 25,04 | 0,16% | 827.075,00 |
| 16.10.2024 | 25,10 | 25,24 | 24,92 | 25,00 | 1,01% | 584.780,00 |
| 15.10.2024 | 24,75 | 25,14 | 24,53 | 24,75 | -3,85% | 623.598,00 |
| 14.10.2024 | 25,83 | 25,91 | 25,49 | 25,74 | -1,68% | 398.394,00 |
| 11.10.2024 | 25,74 | 26,24 | 25,73 | 26,18 | 1,47% | 545.770,00 |
| 10.10.2024 | 25,55 | 25,82 | 25,12 | 25,80 | 0,98% | 692.380,00 |
| 09.10.2024 | 25,29 | 25,73 | 25,16 | 25,55 | -0,35% | 660.893,00 |
| 08.10.2024 | 26,11 | 26,11 | 25,33 | 25,64 | -2,77% | 669.120,00 |
| 07.10.2024 | 26,54 | 26,67 | 26,08 | 26,37 | -0,64% | 501.414,00 |
| 04.10.2024 | 26,70 | 26,88 | 26,19 | 26,54 | 1,38% | 501.120,00 |
| 03.10.2024 | 25,62 | 26,33 | 25,31 | 26,18 | 2,11% | 671.965,00 |
| 02.10.2024 | 25,73 | 26,13 | 25,18 | 25,64 | 0,87% | 625.125,00 |
| 01.10.2024 | 24,63 | 25,48 | 24,60 | 25,42 | 2,21% | 724.957,00 |
| 30.09.2024 | 24,55 | 25,02 | 24,33 | 24,87 | 0,36% | 958.538,00 |
| 27.09.2024 | 24,40 | 24,92 | 24,29 | 24,78 | 3,08% | 866.461,00 |
| 26.09.2024 | 24,55 | 24,76 | 23,85 | 24,04 | -4,07% | 1.088.189,00 |
| 25.09.2024 | 25,94 | 25,94 | 24,90 | 25,06 | -3,98% | 691.991,00 |
| 24.09.2024 | 27,00 | 27,04 | 26,09 | 26,10 | -0,95% | 647.466,00 |
| 23.09.2024 | 26,06 | 26,62 | 25,72 | 26,35 | 1,27% | 525.198,00 |
| 20.09.2024 | 25,84 | 26,37 | 25,62 | 26,02 | 0,62% | 2.053.801,00 |
| 19.09.2024 | 26,14 | 26,14 | 25,19 | 25,86 | 3,40% | 590.811,00 |
| 18.09.2024 | 25,37 | 25,76 | 24,83 | 25,01 | -1,92% | 736.654,00 |
| 17.09.2024 | 24,10 | 25,51 | 24,10 | 25,50 | 6,47% | 1.208.291,00 |
| 16.09.2024 | 23,58 | 24,08 | 23,43 | 23,95 | 3,23% | 962.535,00 |
| 13.09.2024 | 23,30 | 23,82 | 22,90 | 23,20 | 1,53% | 1.132.415,00 |
| 12.09.2024 | 22,59 | 23,53 | 22,43 | 22,85 | 1,65% | 657.438,00 |
| 11.09.2024 | 22,41 | 22,69 | 21,75 | 22,48 | 0,31% | 598.386,00 |
| 10.09.2024 | 23,42 | 23,42 | 22,29 | 22,41 | -4,39% | 675.255,00 |
| 09.09.2024 | 23,64 | 23,83 | 23,41 | 23,44 | -0,68% | 873.336,00 |
| 06.09.2024 | 24,82 | 25,13 | 23,55 | 23,60 | -4,80% | 734.701,00 |
| 05.09.2024 | 25,01 | 25,04 | 24,51 | 24,79 | 0,12% | 530.285,00 |
| 04.09.2024 | 24,98 | 25,37 | 24,58 | 24,76 | -1,16% | 729.773,00 |
| 03.09.2024 | 26,39 | 26,41 | 24,93 | 25,05 | -7,19% | 859.624,00 |
| 30.08.2024 | 27,10 | 27,10 | 26,63 | 26,99 | -1,10% | 469.896,00 |
| 29.08.2024 | 27,37 | 27,50 | 27,02 | 27,29 | 0,89% | 417.595,00 |
| 28.08.2024 | 26,70 | 27,12 | 26,40 | 27,05 | -0,04% | 396.935,00 |
| 27.08.2024 | 27,05 | 27,23 | 26,89 | 27,06 | -0,92% | 461.237,00 |
| 26.08.2024 | 27,35 | 27,53 | 26,95 | 27,31 | 1,71% | 637.261,00 |
| 23.08.2024 | 26,09 | 26,93 | 25,92 | 26,85 | 4,35% | 734.543,00 |
| 22.08.2024 | 26,12 | 26,28 | 25,64 | 25,73 | -1,11% | 445.688,00 |
| 21.08.2024 | 26,37 | 26,44 | 25,93 | 26,02 | -0,04% | 554.982,00 |
| 20.08.2024 | 27,00 | 27,02 | 25,98 | 26,03 | -4,05% | 477.315,00 |
| 19.08.2024 | 27,13 | 27,46 | 27,00 | 27,13 | 0,07% | 536.987,00 |
| 16.08.2024 | 26,88 | 27,23 | 26,63 | 27,11 | 0,22% | 452.582,00 |
| 15.08.2024 | 27,00 | 27,43 | 26,75 | 27,05 | 2,27% | 996.706,00 |
| 14.08.2024 | 26,71 | 26,76 | 26,10 | 26,45 | -0,19% | 675.029,00 |
| 13.08.2024 | 26,66 | 26,66 | 25,71 | 26,50 | -1,01% | 778.859,00 |
| 12.08.2024 | 26,45 | 27,01 | 26,25 | 26,77 | 1,56% | 585.174,00 |
| 09.08.2024 | 26,19 | 26,45 | 25,94 | 26,36 | 0,76% | 618.696,00 |
| 08.08.2024 | 25,23 | 26,20 | 25,22 | 26,16 | 4,56% | 805.896,00 |
| 07.08.2024 | 25,64 | 25,80 | 24,95 | 25,02 | -0,12% | 974.623,00 |
| 06.08.2024 | 25,24 | 25,45 | 24,88 | 25,05 | -0,60% | 823.252,00 |
| 05.08.2024 | 25,11 | 25,32 | 24,39 | 25,20 | -4,65% | 956.340,00 |
| 02.08.2024 | 27,89 | 28,01 | 26,08 | 26,43 | -8,80% | 976.671,00 |
| 01.08.2024 | 29,91 | 30,28 | 28,37 | 28,98 | -3,46% | 842.937,00 |
| 31.07.2024 | 29,67 | 30,45 | 29,19 | 30,02 | 3,02% | 971.430,00 |
| 30.07.2024 | 29,01 | 29,41 | 28,88 | 29,14 | 0,28% | 865.657,00 |
| 29.07.2024 | 29,69 | 29,98 | 28,79 | 29,06 | -2,32% | 1.007.375,00 |
| 26.07.2024 | 29,20 | 30,41 | 28,82 | 29,75 | 2,76% | 1.688.965,00 |
| 25.07.2024 | 25,75 | 29,17 | 25,75 | 28,95 | 13,75% | 2.596.832,00 |
| 24.07.2024 | 26,20 | 26,25 | 25,38 | 25,45 | -2,90% | 1.263.160,00 |
| 23.07.2024 | 26,06 | 26,44 | 25,99 | 26,21 | 0,23% | 1.009.852,00 |
| 22.07.2024 | 25,79 | 26,26 | 25,63 | 26,15 | 1,04% | 558.055,00 |
| 19.07.2024 | 26,09 | 26,57 | 25,68 | 25,88 | -1,56% | 816.753,00 |
| 18.07.2024 | 26,33 | 26,85 | 26,21 | 26,29 | -0,30% | 840.297,00 |
| 17.07.2024 | 26,68 | 27,30 | 26,34 | 26,37 | -1,12% | 993.898,00 |
| 16.07.2024 | 26,03 | 26,85 | 25,88 | 26,67 | 1,87% | 964.552,00 |
| 15.07.2024 | 25,44 | 26,46 | 25,26 | 26,18 | 4,39% | 1.071.541,00 |
| 12.07.2024 | 25,52 | 25,59 | 25,03 | 25,08 | -0,24% | 844.512,00 |
| 11.07.2024 | 24,51 | 25,21 | 24,19 | 25,14 | 4,06% | 579.364,00 |
| 10.07.2024 | 24,03 | 24,28 | 23,76 | 24,16 | 0,67% | 491.813,00 |
| 09.07.2024 | 24,08 | 24,23 | 23,92 | 24,00 | -1,23% | 558.387,00 |
| 08.07.2024 | 23,73 | 24,39 | 23,60 | 24,30 | 1,97% | 781.680,00 |
| 05.07.2024 | 24,20 | 24,36 | 23,74 | 23,83 | -0,83% | 634.131,00 |
| 03.07.2024 | 24,00 | 24,20 | 23,81 | 24,03 | 1,05% | 329.407,00 |
| 02.07.2024 | 23,74 | 23,97 | 23,55 | 23,78 | 1,11% | 672.993,00 |
| 01.07.2024 | 23,77 | 23,84 | 23,17 | 23,52 | -0,59% | 851.848,00 |
| 28.06.2024 | 23,25 | 23,79 | 23,16 | 23,66 | 2,91% | 2.082.483,00 |
| 27.06.2024 | 22,88 | 23,10 | 22,76 | 22,99 | 1,41% | 495.686,00 |
| 26.06.2024 | 22,74 | 22,88 | 22,48 | 22,67 | -0,61% | 637.669,00 |
| 25.06.2024 | 22,32 | 22,94 | 22,31 | 22,81 | 0,75% | 493.429,00 |
| 24.06.2024 | 22,18 | 22,89 | 22,16 | 22,64 | 2,82% | 616.190,00 |
| 21.06.2024 | 21,72 | 22,05 | 21,53 | 22,02 | 1,38% | 1.910.495,00 |
| 20.06.2024 | 21,84 | 22,08 | 21,60 | 21,72 | 0,00% | 653.328,00 |
| 18.06.2024 | 21,38 | 22,07 | 21,38 | 21,72 | 1,59% | 798.181,00 |
| 17.06.2024 | 21,02 | 21,45 | 20,88 | 21,38 | 1,18% | 525.775,00 |
| 14.06.2024 | 21,55 | 21,55 | 20,82 | 21,13 | -2,36% | 685.505,00 |
| 13.06.2024 | 21,84 | 21,90 | 21,01 | 21,64 | -1,90% | 865.992,00 |
| 12.06.2024 | 22,00 | 22,30 | 21,81 | 22,06 | 2,80% | 682.372,00 |
| 11.06.2024 | 21,22 | 21,56 | 20,98 | 21,46 | -0,51% | 638.142,00 |
| 10.06.2024 | 21,27 | 21,83 | 21,18 | 21,57 | 3,40% | 727.266,00 |
| 07.06.2024 | 20,92 | 21,15 | 20,75 | 20,86 | -0,95% | 535.966,00 |
| 06.06.2024 | 21,08 | 21,33 | 20,97 | 21,06 | -0,38% | 767.453,00 |
| 05.06.2024 | 21,30 | 21,48 | 21,07 | 21,14 | 0,00% | 446.823,00 |
| 04.06.2024 | 21,48 | 21,68 | 20,92 | 21,14 | -2,80% | 1.172.718,00 |
| 03.06.2024 | 23,78 | 23,78 | 21,55 | 21,75 | -8,15% | 1.501.120,00 |
| 31.05.2024 | 23,81 | 24,08 | 23,37 | 23,68 | 0,04% | 2.867.427,00 |
| 30.05.2024 | 23,32 | 23,84 | 23,32 | 23,67 | 1,24% | 468.943,00 |
| 29.05.2024 | 23,61 | 23,70 | 23,37 | 23,38 | -1,93% | 470.652,00 |
| 28.05.2024 | 23,51 | 23,85 | 23,23 | 23,84 | 2,49% | 663.100,00 |