4,655$
-3,42%
Echtzeit-Aktienkurs OIL States International
Bid:
Ask:
Aktienkurse zur OIL States International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 4,82 | 4,90 | 4,63 | 4,65 | -3,53% | 1.036.102,00 |
| 05.09.2024 | 4,89 | 4,90 | 4,79 | 4,82 | -0,82% | 635.033,00 |
| 04.09.2024 | 4,89 | 5,00 | 4,85 | 4,86 | -0,61% | 604.670,00 |
| 03.09.2024 | 5,17 | 5,23 | 4,86 | 4,89 | -7,56% | 848.153,00 |
| 30.08.2024 | 5,29 | 5,31 | 5,20 | 5,29 | -0,38% | 396.571,00 |
| 29.08.2024 | 5,28 | 5,35 | 5,21 | 5,31 | 1,92% | 483.480,00 |
| 28.08.2024 | 5,19 | 5,27 | 5,14 | 5,21 | -1,14% | 425.512,00 |
| 27.08.2024 | 5,27 | 5,29 | 5,18 | 5,27 | -0,75% | 453.110,00 |
| 26.08.2024 | 5,42 | 5,47 | 5,26 | 5,31 | 0,38% | 671.084,00 |
| 23.08.2024 | 5,12 | 5,31 | 5,12 | 5,29 | 4,55% | 765.492,00 |
| 22.08.2024 | 5,17 | 5,18 | 5,06 | 5,06 | -1,75% | 575.307,00 |
| 21.08.2024 | 5,07 | 5,17 | 5,04 | 5,15 | 2,59% | 552.297,00 |
| 20.08.2024 | 5,12 | 5,12 | 4,96 | 5,02 | -2,52% | 722.850,00 |
| 19.08.2024 | 5,10 | 5,24 | 5,10 | 5,15 | 1,58% | 588.701,00 |
| 16.08.2024 | 5,02 | 5,13 | 5,02 | 5,07 | 0,20% | 489.523,00 |
| 15.08.2024 | 4,99 | 5,15 | 4,96 | 5,06 | 3,05% | 789.642,00 |
| 14.08.2024 | 4,86 | 4,95 | 4,76 | 4,91 | 1,66% | 773.351,00 |
| 13.08.2024 | 4,87 | 4,89 | 4,80 | 4,83 | -1,23% | 595.415,00 |
| 12.08.2024 | 4,86 | 4,94 | 4,73 | 4,89 | 1,88% | 705.396,00 |
| 09.08.2024 | 4,92 | 4,99 | 4,79 | 4,80 | -2,24% | 654.528,00 |
| 08.08.2024 | 5,01 | 5,05 | 4,87 | 4,91 | -0,61% | 889.975,00 |
| 07.08.2024 | 5,15 | 5,20 | 4,85 | 4,94 | -1,98% | 1.218.490,00 |
| 06.08.2024 | 5,06 | 5,13 | 4,97 | 5,04 | -0,20% | 1.101.898,00 |
| 05.08.2024 | 5,03 | 5,10 | 4,89 | 5,05 | -5,25% | 1.272.496,00 |
| 02.08.2024 | 5,38 | 5,44 | 5,24 | 5,33 | -4,82% | 1.533.243,00 |
| 01.08.2024 | 5,69 | 5,74 | 5,40 | 5,60 | -2,10% | 1.610.230,00 |
| 31.07.2024 | 5,72 | 5,83 | 5,57 | 5,72 | 3,06% | 1.569.520,00 |
| 30.07.2024 | 5,45 | 5,63 | 5,42 | 5,55 | 2,97% | 1.469.400,00 |
| 29.07.2024 | 5,26 | 5,75 | 5,22 | 5,39 | 13,71% | 2.447.926,00 |
| 26.07.2024 | 4,79 | 4,85 | 4,71 | 4,74 | 0,21% | 646.631,00 |
| 25.07.2024 | 4,49 | 4,78 | 4,47 | 4,73 | 5,58% | 671.497,00 |
| 24.07.2024 | 4,59 | 4,70 | 4,47 | 4,48 | -2,61% | 831.931,00 |
| 23.07.2024 | 4,47 | 4,61 | 4,47 | 4,60 | 2,22% | 620.783,00 |
| 22.07.2024 | 4,47 | 4,55 | 4,41 | 4,50 | 0,67% | 694.334,00 |
| 19.07.2024 | 4,49 | 4,54 | 4,40 | 4,47 | -1,11% | 645.490,00 |
| 18.07.2024 | 4,47 | 4,55 | 4,45 | 4,52 | -0,22% | 632.262,00 |
| 17.07.2024 | 4,56 | 4,67 | 4,48 | 4,53 | -0,66% | 869.353,00 |
| 16.07.2024 | 4,34 | 4,58 | 4,32 | 4,56 | 5,56% | 1.763.996,00 |
| 15.07.2024 | 4,33 | 4,40 | 4,23 | 4,32 | 0,47% | 962.290,00 |
| 12.07.2024 | 4,37 | 4,40 | 4,23 | 4,30 | 0,00% | 660.326,00 |
| 11.07.2024 | 4,15 | 4,34 | 4,08 | 4,30 | 5,39% | 573.564,00 |
| 10.07.2024 | 4,03 | 4,15 | 4,03 | 4,08 | 0,74% | 532.743,00 |
| 09.07.2024 | 4,20 | 4,20 | 4,03 | 4,05 | -4,26% | 768.866,00 |
| 08.07.2024 | 4,21 | 4,25 | 4,18 | 4,23 | 0,71% | 317.515,00 |
| 05.07.2024 | 4,31 | 4,33 | 4,15 | 4,20 | -3,67% | 676.155,00 |
| 03.07.2024 | 4,27 | 4,39 | 4,25 | 4,36 | 2,59% | 258.166,00 |
| 02.07.2024 | 4,37 | 4,43 | 4,25 | 4,25 | -1,85% | 271.906,00 |
| 01.07.2024 | 4,43 | 4,50 | 4,30 | 4,33 | -2,48% | 529.424,00 |
| 28.06.2024 | 4,39 | 4,50 | 4,31 | 4,44 | 2,54% | 1.893.404,00 |
| 27.06.2024 | 4,39 | 4,44 | 4,29 | 4,33 | -1,14% | 505.494,00 |
| 26.06.2024 | 4,34 | 4,40 | 4,26 | 4,38 | 0,69% | 639.286,00 |
| 25.06.2024 | 4,41 | 4,44 | 4,32 | 4,35 | -2,47% | 523.697,00 |
| 24.06.2024 | 4,28 | 4,50 | 4,23 | 4,46 | 4,69% | 665.884,00 |
| 21.06.2024 | 4,18 | 4,29 | 4,16 | 4,26 | 2,40% | 1.560.851,00 |
| 20.06.2024 | 4,04 | 4,20 | 3,99 | 4,16 | 2,97% | 913.715,00 |
| 18.06.2024 | 4,04 | 4,14 | 4,02 | 4,04 | 0,25% | 731.959,00 |
| 17.06.2024 | 3,94 | 4,04 | 3,91 | 4,03 | 1,77% | 639.115,00 |
| 14.06.2024 | 4,00 | 4,02 | 3,92 | 3,96 | -1,49% | 621.775,00 |
| 13.06.2024 | 4,14 | 4,14 | 4,00 | 4,02 | -2,66% | 554.890,00 |
| 12.06.2024 | 4,25 | 4,29 | 4,12 | 4,13 | -1,20% | 668.848,00 |
| 11.06.2024 | 4,12 | 4,22 | 4,07 | 4,18 | 0,24% | 474.375,00 |
| 10.06.2024 | 4,08 | 4,22 | 4,06 | 4,17 | 2,96% | 799.205,00 |
| 07.06.2024 | 4,04 | 4,11 | 4,02 | 4,05 | -0,25% | 576.460,00 |
| 06.06.2024 | 4,09 | 4,10 | 3,97 | 4,06 | -0,98% | 1.215.097,00 |
| 05.06.2024 | 4,11 | 4,19 | 4,07 | 4,10 | 0,00% | 948.181,00 |
| 04.06.2024 | 4,26 | 4,27 | 4,10 | 4,10 | -4,43% | 894.636,00 |
| 03.06.2024 | 4,53 | 4,53 | 4,28 | 4,29 | -4,03% | 967.367,00 |
| 31.05.2024 | 4,42 | 4,56 | 4,36 | 4,47 | 1,36% | 2.576.975,00 |
| 30.05.2024 | 4,43 | 4,49 | 4,40 | 4,41 | 0,00% | 691.591,00 |
| 29.05.2024 | 4,60 | 4,62 | 4,41 | 4,41 | -5,57% | 589.725,00 |
| 28.05.2024 | 4,55 | 4,69 | 4,54 | 4,67 | 2,41% | 902.642,00 |
| 24.05.2024 | 4,53 | 4,59 | 4,49 | 4,56 | 0,66% | 905.937,00 |
| 23.05.2024 | 4,68 | 4,77 | 4,45 | 4,53 | -2,58% | 1.476.089,00 |
| 22.05.2024 | 4,70 | 4,72 | 4,60 | 4,65 | -2,11% | 1.334.592,00 |
| 21.05.2024 | 4,64 | 4,76 | 4,62 | 4,75 | 1,93% | 851.724,00 |
| 20.05.2024 | 4,70 | 4,77 | 4,66 | 4,66 | -1,27% | 731.385,00 |
| 17.05.2024 | 4,61 | 4,73 | 4,58 | 4,72 | 2,61% | 1.261.515,00 |
| 16.05.2024 | 4,62 | 4,73 | 4,58 | 4,60 | -0,22% | 1.017.028,00 |
| 15.05.2024 | 4,69 | 4,69 | 4,53 | 4,61 | -1,28% | 1.388.079,00 |
| 14.05.2024 | 4,71 | 4,75 | 4,60 | 4,67 | -0,43% | 839.960,00 |
| 13.05.2024 | 4,63 | 4,74 | 4,63 | 4,69 | 2,40% | 1.269.037,00 |
| 10.05.2024 | 4,73 | 4,81 | 4,57 | 4,58 | -2,97% | 892.038,00 |
| 09.05.2024 | 4,45 | 4,73 | 4,45 | 4,72 | 6,79% | 922.512,00 |
| 08.05.2024 | 4,49 | 4,52 | 4,42 | 4,42 | -2,00% | 1.163.825,00 |
| 07.05.2024 | 4,40 | 4,59 | 4,39 | 4,51 | 2,50% | 808.314,00 |
| 06.05.2024 | 4,40 | 4,52 | 4,38 | 4,40 | 1,85% | 1.335.977,00 |
| 03.05.2024 | 4,29 | 4,39 | 4,28 | 4,32 | 0,70% | 1.437.602,00 |
| 02.05.2024 | 4,10 | 4,32 | 4,08 | 4,29 | 6,45% | 2.003.451,00 |
| 01.05.2024 | 4,01 | 4,11 | 4,01 | 4,03 | 1,00% | 2.130.578,00 |
| 30.04.2024 | 4,01 | 4,22 | 3,95 | 3,99 | -1,48% | 2.400.532,00 |
| 29.04.2024 | 4,25 | 4,29 | 3,98 | 4,05 | -6,03% | 3.396.522,00 |
| 26.04.2024 | 4,98 | 5,16 | 4,22 | 4,31 | -18,98% | 6.593.460,00 |
| 25.04.2024 | 5,25 | 5,32 | 5,15 | 5,32 | 1,33% | 1.731.270,00 |
| 24.04.2024 | 5,41 | 5,45 | 5,19 | 5,25 | -4,02% | 1.489.458,00 |
| 23.04.2024 | 5,39 | 5,55 | 5,39 | 5,47 | 0,74% | 1.373.314,00 |
| 22.04.2024 | 5,52 | 5,55 | 5,39 | 5,43 | -2,34% | 1.085.296,00 |
| 19.04.2024 | 5,37 | 5,58 | 5,37 | 5,56 | 2,39% | 1.271.357,00 |
| 18.04.2024 | 5,45 | 5,53 | 5,37 | 5,43 | 0,18% | 992.299,00 |
| 17.04.2024 | 5,56 | 5,65 | 5,40 | 5,42 | -2,69% | 1.238.587,00 |
| 16.04.2024 | 5,75 | 5,79 | 5,56 | 5,57 | -4,62% | 1.354.392,00 |