8,680$
-2,47%
Echtzeit-Aktienkurs Oil States International Inc.
Bid:
Ask:
Aktienkurse zur Oil States International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,87 | 8,91 | 8,65 | 8,68 | -2,53% | 105.391,00 |
| 07.05.2026 | 8,81 | 9,01 | 8,60 | 8,90 | -0,11% | 1.139.312,00 |
| 06.05.2026 | 9,21 | 9,48 | 8,77 | 8,91 | -7,48% | 1.654.238,00 |
| 05.05.2026 | 11,31 | 11,32 | 9,51 | 9,63 | -14,02% | 1.643.746,00 |
| 04.05.2026 | 11,17 | 11,31 | 10,99 | 11,20 | -0,27% | 500.501,00 |
| 01.05.2026 | 11,38 | 11,41 | 10,94 | 11,23 | -2,18% | 656.452,00 |
| 30.04.2026 | 11,49 | 11,84 | 11,31 | 11,48 | -2,55% | 661.254,00 |
| 29.04.2026 | 11,50 | 11,78 | 11,24 | 11,78 | 3,33% | 846.018,00 |
| 28.04.2026 | 11,37 | 11,41 | 11,18 | 11,40 | 1,79% | 542.606,00 |
| 27.04.2026 | 11,19 | 11,31 | 11,09 | 11,20 | 1,08% | 506.833,00 |
| 24.04.2026 | 10,84 | 11,08 | 10,72 | 11,08 | 1,65% | 741.704,00 |
| 23.04.2026 | 10,68 | 11,01 | 10,61 | 10,90 | 1,49% | 495.648,00 |
| 22.04.2026 | 10,46 | 10,74 | 10,40 | 10,74 | 4,27% | 708.926,00 |
| 21.04.2026 | 10,05 | 10,37 | 9,94 | 10,30 | 4,25% | 833.785,00 |
| 20.04.2026 | 10,28 | 10,28 | 9,88 | 9,88 | -3,33% | 954.072,00 |
| 17.04.2026 | 10,50 | 10,54 | 10,09 | 10,22 | -5,98% | 728.215,00 |
| 16.04.2026 | 10,79 | 10,97 | 10,61 | 10,87 | 0,65% | 786.573,00 |
| 15.04.2026 | 11,00 | 11,21 | 10,79 | 10,80 | -3,40% | 682.360,00 |
| 14.04.2026 | 11,47 | 11,58 | 11,12 | 11,18 | -4,03% | 686.200,00 |
| 13.04.2026 | 11,62 | 11,88 | 11,52 | 11,65 | 0,87% | 622.391,00 |
| 10.04.2026 | 11,40 | 11,59 | 11,36 | 11,55 | 0,43% | 517.841,00 |
| 09.04.2026 | 11,50 | 11,68 | 11,41 | 11,50 | 0,44% | 683.085,00 |
| 08.04.2026 | 11,00 | 11,59 | 10,74 | 11,45 | 2,23% | 1.094.695,00 |
| 07.04.2026 | 11,38 | 11,57 | 11,17 | 11,20 | -1,23% | 821.922,00 |
| 06.04.2026 | 11,17 | 11,42 | 11,10 | 11,34 | 1,16% | 499.122,00 |
| 02.04.2026 | 11,28 | 11,48 | 11,16 | 11,21 | 0,99% | 641.385,00 |
| 01.04.2026 | 11,41 | 11,62 | 11,10 | 11,10 | -4,64% | 711.952,00 |
| 31.03.2026 | 11,75 | 12,00 | 11,51 | 11,64 | 0,52% | 807.119,00 |
| 30.03.2026 | 12,53 | 12,71 | 11,39 | 11,58 | -5,08% | 1.036.592,00 |
| 27.03.2026 | 12,09 | 12,48 | 12,00 | 12,20 | 1,67% | 932.579,00 |
| 26.03.2026 | 11,90 | 12,21 | 11,79 | 12,00 | 0,08% | 742.229,00 |
| 25.03.2026 | 11,76 | 12,07 | 11,70 | 11,99 | 0,84% | 999.757,00 |
| 24.03.2026 | 12,00 | 12,28 | 11,88 | 11,89 | -6,08% | 1.389.123,00 |
| 23.03.2026 | 12,04 | 12,79 | 12,02 | 12,66 | 4,11% | 1.028.513,00 |
| 20.03.2026 | 12,31 | 12,37 | 11,92 | 12,16 | -0,65% | 1.782.109,00 |
| 19.03.2026 | 11,92 | 12,41 | 11,81 | 12,24 | 2,60% | 936.279,00 |
| 18.03.2026 | 12,35 | 12,38 | 11,89 | 11,93 | -2,69% | 701.316,00 |
| 17.03.2026 | 12,10 | 12,44 | 12,06 | 12,26 | 2,85% | 1.229.384,00 |
| 16.03.2026 | 11,99 | 12,16 | 11,77 | 11,92 | 0,25% | 680.510,00 |
| 13.03.2026 | 11,99 | 12,10 | 11,52 | 11,89 | -1,57% | 766.552,00 |
| 12.03.2026 | 12,50 | 12,59 | 11,93 | 12,08 | -5,18% | 1.137.433,00 |
| 11.03.2026 | 12,39 | 12,82 | 12,05 | 12,74 | 2,08% | 1.131.579,00 |
| 10.03.2026 | 12,72 | 12,85 | 12,31 | 12,48 | -3,18% | 1.242.025,00 |
| 09.03.2026 | 12,27 | 12,94 | 12,00 | 12,89 | 5,40% | 2.358.703,00 |
| 06.03.2026 | 12,29 | 12,31 | 11,86 | 12,23 | -1,85% | 1.027.820,00 |
| 05.03.2026 | 12,43 | 12,60 | 12,14 | 12,46 | -0,40% | 1.195.237,00 |
| 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 |
| 02.01.2026 | 6,84 | 7,09 | 6,71 | 7,07 | 4,43% | 679.558,00 |
| 31.12.2025 | 6,89 | 6,92 | 6,77 | 6,77 | -1,74% | 555.473,00 |
| 30.12.2025 | 6,93 | 7,00 | 6,88 | 6,89 | 0,15% | 611.650,00 |
| 29.12.2025 | 6,83 | 6,90 | 6,77 | 6,88 | 1,47% | 647.387,00 |
| 26.12.2025 | 6,85 | 6,87 | 6,74 | 6,78 | -1,60% | 467.086,00 |
| 24.12.2025 | 6,93 | 6,93 | 6,81 | 6,89 | -0,14% | 278.901,00 |
| 23.12.2025 | 6,93 | 7,01 | 6,83 | 6,90 | -0,58% | 591.777,00 |
| 22.12.2025 | 6,99 | 7,14 | 6,92 | 6,94 | 1,02% | 638.782,00 |
| 19.12.2025 | 6,72 | 6,91 | 6,65 | 6,87 | 3,00% | 1.070.533,00 |
| 18.12.2025 | 6,88 | 6,90 | 6,61 | 6,67 | -2,20% | 941.395,00 |
| 17.12.2025 | 6,80 | 6,88 | 6,73 | 6,82 | 0,59% | 749.083,00 |
| 16.12.2025 | 6,96 | 6,96 | 6,65 | 6,78 | -3,42% | 874.492,00 |
| 15.12.2025 | 7,11 | 7,11 | 6,97 | 7,02 | -0,71% | 725.752,00 |