12,900$
5,48%
Echtzeit-Aktienkurs OIL States International
Bid:
Ask:
Aktienkurse zur OIL States International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,25 | 12,94 | 12,00 | 12,89 | 5,40% | 2.357.852,00 |
| 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% | 1.195.226,00 |
| 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 | -1,47% | 597.821,00 |
| 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 | 8,15 | 8,28 | 8,08 | 8,14 | 0,74% | 1.052.375,00 |
| 13.01.2026 | 7,97 | 8,17 | 7,97 | 8,08 | 2,67% | 878.297,00 |
| 12.01.2026 | 8,07 | 8,07 | 7,73 | 7,87 | -2,11% | 890.419,00 |
| 09.01.2026 | 7,92 | 8,09 | 7,80 | 8,04 | 1,39% | 755.800,00 |
| 08.01.2026 | 7,55 | 8,01 | 7,55 | 7,93 | 5,17% | 948.838,00 |
| 07.01.2026 | 7,51 | 7,65 | 7,41 | 7,54 | 0,94% | 715.877,00 |
| 06.01.2026 | 7,43 | 7,53 | 7,32 | 7,47 | 1,22% | 1.039.073,00 |
| 05.01.2026 | 7,49 | 7,63 | 7,09 | 7,38 | 4,38% | 965.912,00 |