OCEANEERING INTERNATIONAL INC.
[WKN: 865291 | ISIN: US6752321025]
Aktienkurse
22,280$ -1,11%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid: Ask:

Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.04.2024 22,67 23,03 22,27 22,28 -1,11% 698.302,00
17.04.2024 22,95 23,27 22,51 22,53 -1,92% 712.931,00
16.04.2024 23,28 23,28 22,68 22,97 -2,01% 593.962,00
15.04.2024 24,06 24,21 23,29 23,44 -2,21% 669.474,00
12.04.2024 24,68 24,87 23,76 23,97 -2,20% 960.495,00
11.04.2024 24,49 24,53 24,04 24,51 0,37% 585.232,00
10.04.2024 24,32 24,69 24,05 24,42 -0,41% 1.464.041,00
09.04.2024 25,00 25,23 24,47 24,52 -2,15% 933.460,00
08.04.2024 25,34 25,50 24,81 25,06 -0,56% 966.614,00
05.04.2024 25,08 25,54 24,82 25,20 0,84% 1.267.949,00
04.04.2024 25,55 25,66 24,89 24,99 -2,04% 897.411,00
03.04.2024 24,99 25,55 24,86 25,51 2,90% 1.353.867,00
02.04.2024 23,90 24,80 23,75 24,79 5,71% 1.258.566,00
01.04.2024 23,43 23,51 23,06 23,45 0,21% 460.204,00
28.03.2024 23,47 23,70 23,29 23,40 0,30% 718.880,00
27.03.2024 22,96 23,47 22,91 23,33 2,15% 686.442,00
26.03.2024 23,42 23,58 22,80 22,84 -2,06% 730.587,00
25.03.2024 22,73 23,50 22,73 23,32 2,96% 720.161,00
22.03.2024 22,66 22,82 22,48 22,65 0,35% 536.448,00
21.03.2024 22,13 22,68 22,13 22,57 2,27% 947.341,00
20.03.2024 22,08 22,22 21,79 22,07 -0,99% 990.498,00
19.03.2024 21,77 22,35 21,77 22,29 2,29% 776.160,00
18.03.2024 21,79 22,16 21,57 21,79 0,00% 682.752,00
15.03.2024 21,19 21,84 21,19 21,79 2,88% 2.017.664,00
14.03.2024 20,88 21,50 20,71 21,18 1,29% 903.979,00
13.03.2024 20,59 21,18 20,57 20,91 2,25% 720.853,00
12.03.2024 20,63 20,64 20,25 20,45 -0,34% 445.542,00
11.03.2024 20,43 20,60 19,93 20,52 -0,24% 604.799,00
08.03.2024 20,48 20,70 20,16 20,57 0,73% 587.090,00
07.03.2024 20,13 20,70 20,13 20,42 1,79% 574.241,00
06.03.2024 20,46 20,59 19,88 20,06 -0,35% 600.617,00
05.03.2024 20,20 20,43 19,99 20,13 -1,18% 648.538,00
04.03.2024 20,63 20,89 20,21 20,37 -1,31% 878.087,00
01.03.2024 20,10 21,03 20,10 20,64 4,45% 838.612,00
29.02.2024 20,55 21,00 19,68 19,76 -4,86% 1.746.811,00
28.02.2024 21,21 21,40 20,60 20,77 -2,85% 725.440,00
27.02.2024 22,06 22,23 21,25 21,38 -2,42% 920.083,00
26.02.2024 21,72 22,16 21,32 21,91 -0,27% 947.405,00
23.02.2024 20,62 22,92 20,25 21,97 -2,49% 1.712.608,00
22.02.2024 21,80 22,60 21,80 22,53 2,78% 926.341,00
21.02.2024 21,81 22,22 21,65 21,92 1,11% 469.734,00
20.02.2024 21,88 22,23 21,41 21,68 -1,68% 799.163,00
16.02.2024 21,76 22,26 21,35 22,05 1,19% 812.808,00
15.02.2024 20,82 21,87 20,81 21,79 4,91% 705.314,00
14.02.2024 20,98 21,14 20,65 20,77 0,34% 557.019,00
13.02.2024 20,88 21,14 20,40 20,70 -2,31% 684.874,00
12.02.2024 20,82 21,31 20,82 21,19 2,71% 561.161,00
09.02.2024 20,48 20,70 20,30 20,63 0,68% 568.988,00
08.02.2024 20,08 20,59 19,87 20,49 2,30% 561.651,00
07.02.2024 20,33 20,45 19,78 20,03 -1,09% 627.824,00
06.02.2024 20,32 20,50 20,19 20,25 0,15% 500.790,00
05.02.2024 19,96 20,44 19,76 20,22 0,30% 706.806,00
02.02.2024 20,67 20,77 20,16 20,16 -3,40% 941.769,00
01.02.2024 20,86 20,97 20,49 20,87 0,43% 1.263.530,00
31.01.2024 21,46 21,46 20,70 20,78 -2,67% 1.020.273,00
30.01.2024 20,83 21,38 20,23 21,35 -1,11% 1.080.284,00
29.01.2024 21,39 21,59 21,21 21,59 0,37% 410.905,00
26.01.2024 21,36 21,62 21,06 21,51 1,22% 429.241,00
25.01.2024 21,21 21,30 20,66 21,25 1,87% 816.292,00
24.01.2024 20,97 21,06 20,46 20,86 0,87% 1.159.277,00
23.01.2024 20,68 20,93 20,51 20,68 0,44% 713.348,00
22.01.2024 20,26 20,76 20,22 20,59 1,88% 813.359,00
19.01.2024 20,21 20,26 19,78 20,21 0,90% 825.432,00
18.01.2024 19,54 20,08 19,51 20,03 3,03% 625.497,00
17.01.2024 19,02 19,71 18,96 19,44 0,57% 715.502,00
16.01.2024 19,46 19,59 19,22 19,33 -1,88% 683.013,00
12.01.2024 19,77 19,77 19,17 19,70 2,76% 677.336,00
11.01.2024 19,20 19,26 18,95 19,17 0,31% 709.629,00
10.01.2024 19,41 19,47 18,99 19,11 -2,00% 648.791,00
09.01.2024 20,27 20,27 19,42 19,50 -4,46% 677.810,00
08.01.2024 20,23 20,41 19,67 20,41 -1,69% 705.045,00
05.01.2024 20,32 20,79 20,32 20,76 2,72% 669.459,00
04.01.2024 20,72 20,79 20,14 20,21 -1,99% 581.713,00
03.01.2024 20,70 21,06 20,49 20,62 -0,15% 955.220,00
02.01.2024 21,41 21,59 20,59 20,65 -2,96% 577.837,00
29.12.2023 21,66 21,66 21,17 21,28 -1,57% 726.721,00
28.12.2023 22,17 22,26 21,59 21,62 -3,14% 506.486,00
27.12.2023 22,23 22,41 22,15 22,32 0,22% 429.971,00
26.12.2023 21,99 22,37 21,83 22,27 3,10% 490.884,00
22.12.2023 21,97 21,98 21,44 21,60 -0,55% 626.885,00
21.12.2023 21,20 21,73 21,14 21,72 2,36% 814.071,00
20.12.2023 21,17 21,73 21,05 21,22 0,19% 962.698,00
19.12.2023 20,88 21,21 20,66 21,18 2,37% 629.511,00
18.12.2023 20,92 21,29 20,65 20,69 1,17% 568.642,00
15.12.2023 20,61 20,61 20,10 20,45 0,05% 1.972.644,00
14.12.2023 20,15 20,56 20,11 20,44 4,07% 638.106,00
13.12.2023 19,17 19,68 18,82 19,64 3,53% 590.358,00
12.12.2023 19,09 19,22 18,67 18,97 -2,72% 868.093,00
11.12.2023 19,46 19,80 19,37 19,50 0,67% 761.812,00
08.12.2023 19,37 19,54 19,15 19,37 1,31% 641.871,00
07.12.2023 19,35 19,47 18,84 19,12 -0,31% 764.782,00
06.12.2023 20,26 20,53 19,15 19,18 -5,84% 813.564,00
05.12.2023 20,68 20,68 20,25 20,37 -1,55% 546.034,00
04.12.2023 20,46 20,70 20,27 20,69 0,19% 1.007.858,00
01.12.2023 20,59 21,29 20,48 20,65 -0,05% 936.457,00
30.11.2023 21,09 21,73 20,56 20,66 -0,58% 1.180.966,00
29.11.2023 21,17 21,31 20,72 20,78 -0,43% 702.538,00
28.11.2023 20,97 21,06 20,59 20,87 0,19% 633.528,00
27.11.2023 20,89 20,93 20,59 20,83 -0,53% 887.428,00
24.11.2023 20,74 21,19 20,70 20,94 1,36% 311.376,00