29,780$
2,87%
Echtzeit-Aktienkurs Oceaneering International
Bid:
Ask:
Aktienkurse zur Oceaneering International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 29,20 | 30,41 | 28,82 | 29,75 | 2,76% | 1.688.802,00 |
| 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 |
| 24.05.2024 | 23,04 | 23,37 | 23,00 | 23,26 | 2,20% | 551.904,00 |
| 23.05.2024 | 23,38 | 23,62 | 22,57 | 22,76 | -1,81% | 789.620,00 |
| 22.05.2024 | 24,17 | 24,18 | 23,07 | 23,18 | -4,53% | 1.215.052,00 |
| 21.05.2024 | 24,01 | 24,92 | 24,00 | 24,28 | 1,04% | 1.155.630,00 |
| 20.05.2024 | 23,80 | 24,24 | 23,68 | 24,03 | 1,31% | 892.557,00 |
| 17.05.2024 | 23,65 | 23,79 | 23,44 | 23,72 | 0,81% | 436.978,00 |
| 16.05.2024 | 23,40 | 23,86 | 23,32 | 23,53 | 0,17% | 602.765,00 |
| 15.05.2024 | 23,56 | 23,62 | 22,94 | 23,49 | 0,00% | 472.938,00 |
| 14.05.2024 | 22,54 | 23,66 | 22,41 | 23,49 | 0,82% | 1.000.532,00 |
| 13.05.2024 | 23,49 | 23,60 | 23,08 | 23,30 | 0,17% | 570.866,00 |
| 10.05.2024 | 23,84 | 24,13 | 23,07 | 23,26 | -2,06% | 816.133,00 |
| 09.05.2024 | 23,48 | 23,86 | 23,31 | 23,75 | 1,63% | 690.442,00 |
| 08.05.2024 | 23,16 | 23,67 | 22,86 | 23,37 | -0,09% | 587.882,00 |
| 07.05.2024 | 23,56 | 24,10 | 23,38 | 23,39 | -0,51% | 685.796,00 |
| 06.05.2024 | 23,20 | 23,76 | 23,20 | 23,51 | 2,71% | 518.111,00 |
| 03.05.2024 | 22,86 | 23,41 | 22,58 | 22,89 | 1,64% | 972.239,00 |
| 02.05.2024 | 22,38 | 22,71 | 22,20 | 22,52 | 1,35% | 794.135,00 |
| 01.05.2024 | 22,92 | 23,09 | 22,17 | 22,22 | -3,01% | 873.281,00 |
| 30.04.2024 | 24,13 | 24,18 | 22,86 | 22,91 | -5,95% | 1.239.348,00 |
| 29.04.2024 | 24,94 | 25,11 | 24,22 | 24,36 | -2,17% | 999.208,00 |
| 26.04.2024 | 24,43 | 24,94 | 24,19 | 24,90 | 1,43% | 1.100.607,00 |
| 25.04.2024 | 23,91 | 24,60 | 22,02 | 24,55 | 6,51% | 1.714.753,00 |
| 24.04.2024 | 23,11 | 23,33 | 22,68 | 23,05 | -0,69% | 1.040.305,00 |
| 23.04.2024 | 22,52 | 23,36 | 22,48 | 23,21 | 2,56% | 999.397,00 |
| 22.04.2024 | 22,47 | 22,97 | 22,02 | 22,63 | 0,13% | 778.358,00 |
| 19.04.2024 | 22,10 | 22,74 | 21,89 | 22,60 | 1,44% | 895.372,00 |
| 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 |