1,675$
3,40%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,63 | 1,76 | 1,61 | 1,66 | 2,15% | 460.082,00 |
| 12.02.2026 | 1,70 | 1,70 | 1,57 | 1,63 | -2,11% | 345.996,00 |
| 11.02.2026 | 1,69 | 1,74 | 1,63 | 1,66 | -2,64% | 357.861,00 |
| 10.02.2026 | 1,70 | 1,75 | 1,69 | 1,71 | -0,87% | 308.948,00 |
| 09.02.2026 | 1,66 | 1,74 | 1,60 | 1,72 | 5,52% | 441.179,00 |
| 06.02.2026 | 1,54 | 1,70 | 1,52 | 1,63 | 10,88% | 811.201,00 |
| 05.02.2026 | 1,72 | 1,75 | 1,47 | 1,47 | -16,71% | 1.163.197,00 |
| 04.02.2026 | 1,93 | 1,95 | 1,71 | 1,77 | -7,11% | 755.331,00 |
| 03.02.2026 | 1,93 | 1,94 | 1,81 | 1,90 | 0,53% | 1.229.634,00 |
| 02.02.2026 | 1,96 | 2,00 | 1,89 | 1,89 | 0,00% | 702.920,00 |
| 30.01.2026 | 2,05 | 2,07 | 1,89 | 1,89 | -9,57% | 1.373.090,00 |
| 29.01.2026 | 2,25 | 2,25 | 2,00 | 2,09 | -8,33% | 1.700.757,00 |
| 28.01.2026 | 2,38 | 2,38 | 2,23 | 2,28 | -2,56% | 1.365.403,00 |
| 27.01.2026 | 2,18 | 2,35 | 2,12 | 2,34 | 6,85% | 1.245.175,00 |
| 26.01.2026 | 2,38 | 2,47 | 2,14 | 2,19 | -6,01% | 1.350.821,00 |
| 23.01.2026 | 2,51 | 2,59 | 2,29 | 2,33 | -3,12% | 2.756.552,00 |
| 22.01.2026 | 2,19 | 2,67 | 2,18 | 2,41 | 12,38% | 4.050.230,00 |
| 21.01.2026 | 2,13 | 2,28 | 1,99 | 2,14 | 1,18% | 2.033.503,00 |
| 20.01.2026 | 2,08 | 2,21 | 2,05 | 2,12 | -0,24% | 460.170,00 |
| 16.01.2026 | 2,13 | 2,20 | 2,12 | 2,12 | 0,47% | 840.769,00 |
| 15.01.2026 | 2,20 | 2,22 | 2,11 | 2,11 | -4,09% | 546.880,00 |
| 14.01.2026 | 2,12 | 2,21 | 2,05 | 2,20 | 3,77% | 627.536,00 |
| 13.01.2026 | 2,16 | 2,19 | 2,08 | 2,12 | -1,40% | 316.401,00 |
| 12.01.2026 | 2,21 | 2,25 | 2,07 | 2,15 | -2,71% | 1.078.562,00 |
| 09.01.2026 | 2,30 | 2,38 | 2,19 | 2,21 | -3,91% | 595.663,00 |
| 08.01.2026 | 2,23 | 2,41 | 2,21 | 2,30 | 2,68% | 1.173.569,00 |
| 07.01.2026 | 2,25 | 2,29 | 2,18 | 2,24 | -1,10% | 478.082,00 |
| 06.01.2026 | 2,22 | 2,30 | 2,17 | 2,27 | 3,19% | 747.230,00 |
| 05.01.2026 | 2,20 | 2,28 | 2,16 | 2,20 | 0,69% | 559.577,00 |
| 02.01.2026 | 1,98 | 2,21 | 1,98 | 2,18 | 11,22% | 960.394,00 |
| 31.12.2025 | 2,00 | 2,03 | 1,94 | 1,96 | -2,00% | 692.642,00 |
| 30.12.2025 | 2,06 | 2,11 | 1,96 | 2,00 | -2,91% | 486.628,00 |
| 29.12.2025 | 2,10 | 2,19 | 2,03 | 2,06 | -3,29% | 714.689,00 |
| 26.12.2025 | 2,26 | 2,29 | 2,10 | 2,13 | -5,33% | 652.935,00 |
| 24.12.2025 | 2,22 | 2,26 | 2,19 | 2,25 | 1,81% | 306.430,00 |
| 23.12.2025 | 2,25 | 2,36 | 2,17 | 2,21 | -2,21% | 1.092.144,00 |
| 22.12.2025 | 2,22 | 2,34 | 2,20 | 2,26 | 4,15% | 759.573,00 |
| 19.12.2025 | 2,11 | 2,21 | 2,05 | 2,17 | 4,33% | 1.465.018,00 |
| 18.12.2025 | 2,16 | 2,24 | 2,08 | 2,08 | -1,89% | 472.471,00 |
| 17.12.2025 | 2,31 | 2,37 | 2,10 | 2,12 | -9,01% | 1.156.961,00 |
| 16.12.2025 | 2,19 | 2,39 | 2,16 | 2,33 | 7,37% | 1.076.456,00 |
| 15.12.2025 | 2,37 | 2,50 | 2,17 | 2,17 | -7,66% | 1.569.771,00 |
| 12.12.2025 | 2,33 | 2,36 | 2,23 | 2,35 | 1,29% | 804.178,00 |
| 11.12.2025 | 2,19 | 2,34 | 2,08 | 2,32 | 5,94% | 809.097,00 |
| 10.12.2025 | 2,22 | 2,22 | 2,11 | 2,19 | -1,35% | 602.006,00 |
| 09.12.2025 | 2,06 | 2,23 | 2,03 | 2,22 | 8,82% | 715.706,00 |
| 08.12.2025 | 2,10 | 2,14 | 2,01 | 2,04 | -1,92% | 814.167,00 |
| 05.12.2025 | 2,12 | 2,13 | 2,04 | 2,08 | -2,35% | 621.861,00 |
| 04.12.2025 | 2,09 | 2,15 | 2,06 | 2,13 | 1,91% | 648.749,00 |
| 03.12.2025 | 2,01 | 2,12 | 1,95 | 2,09 | 3,47% | 525.481,00 |
| 02.12.2025 | 1,91 | 2,10 | 1,90 | 2,02 | 6,32% | 1.020.106,00 |
| 01.12.2025 | 2,00 | 2,03 | 1,88 | 1,90 | -7,77% | 848.923,00 |
| 28.11.2025 | 2,00 | 2,08 | 1,91 | 2,06 | 6,74% | 936.322,00 |
| 26.11.2025 | 1,76 | 1,94 | 1,75 | 1,93 | 9,04% | 1.331.478,00 |
| 25.11.2025 | 1,74 | 1,79 | 1,65 | 1,77 | 1,72% | 624.183,00 |
| 24.11.2025 | 1,79 | 1,80 | 1,67 | 1,74 | -2,25% | 974.896,00 |
| 21.11.2025 | 1,71 | 1,78 | 1,65 | 1,78 | 0,56% | 1.165.911,00 |
| 20.11.2025 | 1,90 | 1,99 | 1,73 | 1,77 | -6,35% | 1.543.934,00 |
| 19.11.2025 | 1,94 | 2,05 | 1,88 | 1,89 | -2,58% | 861.863,00 |
| 18.11.2025 | 1,79 | 1,97 | 1,78 | 1,94 | 6,59% | 1.135.686,00 |
| 17.11.2025 | 1,93 | 1,96 | 1,76 | 1,82 | -6,19% | 822.736,00 |
| 14.11.2025 | 1,80 | 2,00 | 1,75 | 1,94 | 3,19% | 1.281.546,00 |
| 13.11.2025 | 2,09 | 2,10 | 1,85 | 1,88 | -11,32% | 1.772.506,00 |
| 12.11.2025 | 2,03 | 2,14 | 2,02 | 2,12 | 4,18% | 1.280.092,00 |
| 11.11.2025 | 2,17 | 2,18 | 1,98 | 2,04 | -7,50% | 1.512.966,00 |
| 10.11.2025 | 2,37 | 2,37 | 2,18 | 2,20 | -0,45% | 2.441.614,00 |
| 07.11.2025 | 1,90 | 2,26 | 1,89 | 2,21 | 14,51% | 3.260.788,00 |
| 06.11.2025 | 1,95 | 2,04 | 1,90 | 1,93 | -1,03% | 2.886.275,00 |
| 05.11.2025 | 1,79 | 2,06 | 1,73 | 1,95 | 8,33% | 1.907.519,00 |
| 04.11.2025 | 1,85 | 1,94 | 1,78 | 1,80 | -6,49% | 2.303.349,00 |
| 03.11.2025 | 2,13 | 2,14 | 1,92 | 1,93 | -9,62% | 1.787.352,00 |
| 31.10.2025 | 2,26 | 2,34 | 2,06 | 2,13 | -6,99% | 2.309.071,00 |
| 30.10.2025 | 2,32 | 2,42 | 2,26 | 2,29 | -1,29% | 2.083.507,00 |
| 29.10.2025 | 2,37 | 2,43 | 2,28 | 2,32 | -3,33% | 1.923.832,00 |
| 28.10.2025 | 2,39 | 2,55 | 2,35 | 2,40 | -0,83% | 1.775.418,00 |
| 27.10.2025 | 2,55 | 2,64 | 2,35 | 2,42 | -6,92% | 2.426.404,00 |
| 24.10.2025 | 2,62 | 2,74 | 2,59 | 2,60 | -0,76% | 2.057.585,00 |
| 23.10.2025 | 2,57 | 2,68 | 2,56 | 2,62 | 1,55% | 1.188.238,00 |
| 22.10.2025 | 2,66 | 2,68 | 2,36 | 2,58 | -6,18% | 4.264.010,00 |
| 21.10.2025 | 3,26 | 3,28 | 2,55 | 2,75 | -23,40% | 5.959.044,00 |
| 20.10.2025 | 3,68 | 3,70 | 3,36 | 3,59 | -3,62% | 2.974.674,00 |
| 17.10.2025 | 3,18 | 3,90 | 3,13 | 3,73 | 14,62% | 5.780.043,00 |
| 16.10.2025 | 3,96 | 3,96 | 3,18 | 3,25 | -12,87% | 5.418.387,00 |
| 15.10.2025 | 4,41 | 4,41 | 3,52 | 3,73 | -9,36% | 6.726.662,00 |
| 14.10.2025 | 3,90 | 4,43 | 3,53 | 4,12 | 17,91% | 9.129.793,00 |
| 13.10.2025 | 2,91 | 3,51 | 2,89 | 3,49 | 23,76% | 5.803.786,00 |
| 10.10.2025 | 2,98 | 3,12 | 2,78 | 2,82 | -4,08% | 5.536.535,00 |
| 09.10.2025 | 3,17 | 3,24 | 2,86 | 2,94 | -1,01% | 3.806.877,00 |
| 08.10.2025 | 2,88 | 3,08 | 2,78 | 2,97 | 1,71% | 3.713.836,00 |
| 07.10.2025 | 2,96 | 3,06 | 2,65 | 2,92 | 9,77% | 7.581.465,00 |
| 06.10.2025 | 2,21 | 2,82 | 2,20 | 2,66 | 32,34% | 8.567.314,00 |
| 03.10.2025 | 2,03 | 2,10 | 1,97 | 2,01 | -1,47% | 390.959,00 |
| 02.10.2025 | 1,97 | 2,08 | 1,94 | 2,04 | 6,25% | 2.148.771,00 |
| 01.10.2025 | 1,95 | 2,00 | 1,91 | 1,92 | -1,54% | 1.091.725,00 |
| 30.09.2025 | 1,94 | 2,01 | 1,91 | 1,95 | 1,56% | 944.779,00 |
| 29.09.2025 | 1,97 | 2,01 | 1,88 | 1,92 | -2,54% | 1.730.177,00 |
| 26.09.2025 | 2,03 | 2,08 | 1,91 | 1,97 | -3,43% | 1.229.204,00 |
| 25.09.2025 | 2,10 | 2,21 | 2,03 | 2,04 | -7,27% | 1.704.045,00 |
| 24.09.2025 | 2,13 | 2,29 | 2,02 | 2,20 | 5,26% | 3.316.587,00 |
| 23.09.2025 | 2,01 | 2,15 | 1,97 | 2,09 | 6,63% | 4.572.075,00 |