8,215$
-1,85%
Echtzeit-Aktienkurs Oil States International Inc.
Bid:
Ask:
Aktienkurse zur Oil States International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,18 | 8,22 | 8,07 | 8,22 | -1,85% | 79.029,00 |
| 08.07.2026 | 7,95 | 8,57 | 7,95 | 8,37 | 6,90% | 873.996,00 |
| 07.07.2026 | 7,72 | 7,85 | 7,68 | 7,83 | 1,82% | 761.543,00 |
| 06.07.2026 | 7,80 | 7,86 | 7,68 | 7,69 | -0,39% | 647.460,00 |
| 02.07.2026 | 8,03 | 8,03 | 7,66 | 7,72 | -2,40% | 522.697,00 |
| 01.07.2026 | 8,01 | 8,06 | 7,82 | 7,91 | -1,25% | 698.805,00 |
| 30.06.2026 | 7,92 | 8,11 | 7,92 | 8,01 | 0,12% | 595.828,00 |
| 29.06.2026 | 8,07 | 8,14 | 7,90 | 8,00 | -0,99% | 783.323,00 |
| 26.06.2026 | 7,91 | 8,12 | 7,88 | 8,08 | 1,64% | 1.660.545,00 |
| 25.06.2026 | 7,69 | 7,97 | 7,63 | 7,95 | 3,65% | 748.221,00 |
| 24.06.2026 | 7,65 | 7,70 | 7,46 | 7,67 | -2,91% | 894.982,00 |
| 23.06.2026 | 7,84 | 7,99 | 7,84 | 7,90 | 0,00% | 483.929,00 |
| 22.06.2026 | 7,98 | 8,09 | 7,84 | 7,90 | -0,63% | 1.145.816,00 |
| 18.06.2026 | 8,03 | 8,04 | 7,70 | 7,95 | -1,24% | 1.618.424,00 |
| 17.06.2026 | 8,07 | 8,15 | 7,93 | 8,05 | 0,63% | 668.894,00 |
| 16.06.2026 | 8,13 | 8,21 | 7,93 | 8,00 | -2,44% | 775.915,00 |
| 15.06.2026 | 8,29 | 8,47 | 8,19 | 8,20 | -3,53% | 581.345,00 |
| 12.06.2026 | 8,37 | 8,64 | 8,26 | 8,50 | -0,12% | 577.447,00 |
| 11.06.2026 | 8,54 | 8,56 | 8,31 | 8,51 | 1,43% | 640.761,00 |
| 10.06.2026 | 8,36 | 8,56 | 8,34 | 8,39 | 0,00% | 665.176,00 |
| 09.06.2026 | 8,47 | 8,47 | 8,11 | 8,39 | 0,60% | 611.726,00 |
| 08.06.2026 | 8,25 | 8,45 | 8,22 | 8,34 | 2,71% | 893.555,00 |
| 05.06.2026 | 8,69 | 8,69 | 8,08 | 8,12 | -6,56% | 621.012,00 |
| 04.06.2026 | 8,41 | 8,71 | 8,41 | 8,69 | 3,08% | 482.565,00 |
| 03.06.2026 | 8,62 | 8,62 | 8,38 | 8,43 | -1,98% | 590.435,00 |
| 02.06.2026 | 8,38 | 8,64 | 8,38 | 8,60 | 2,14% | 705.116,00 |
| 01.06.2026 | 8,38 | 8,51 | 8,24 | 8,42 | -0,94% | 1.528.794,00 |
| 29.05.2026 | 8,38 | 8,52 | 8,30 | 8,50 | 1,80% | 704.249,00 |
| 28.05.2026 | 8,47 | 8,52 | 8,25 | 8,35 | -0,48% | 1.016.795,00 |
| 27.05.2026 | 8,60 | 8,70 | 8,35 | 8,39 | -4,66% | 669.243,00 |
| 26.05.2026 | 8,80 | 9,06 | 8,75 | 8,80 | -0,56% | 585.361,00 |
| 22.05.2026 | 8,80 | 8,93 | 8,64 | 8,85 | -0,34% | 642.087,00 |
| 21.05.2026 | 9,08 | 9,10 | 8,82 | 8,88 | -1,33% | 813.188,00 |
| 20.05.2026 | 9,10 | 9,33 | 9,00 | 9,00 | -0,99% | 598.143,00 |
| 19.05.2026 | 9,26 | 9,33 | 9,07 | 9,09 | -0,98% | 589.709,00 |
| 18.05.2026 | 8,92 | 9,29 | 8,86 | 9,18 | 1,89% | 722.636,00 |
| 15.05.2026 | 9,02 | 9,14 | 8,96 | 9,01 | -0,44% | 611.942,00 |
| 14.05.2026 | 8,95 | 9,27 | 8,87 | 9,05 | 0,44% | 867.320,00 |
| 13.05.2026 | 8,79 | 9,03 | 8,64 | 9,01 | 0,67% | 1.174.316,00 |
| 12.05.2026 | 8,94 | 9,07 | 8,78 | 8,95 | 0,22% | 2.739.064,00 |
| 11.05.2026 | 8,81 | 9,01 | 8,66 | 8,93 | 3,12% | 836.787,00 |
| 08.05.2026 | 8,87 | 8,94 | 8,65 | 8,66 | -2,70% | 670.089,00 |
| 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 |