3,790$
-8,01%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,34 | 4,50 | 3,69 | 3,79 | -7,90% | 463.857,00 |
| 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 |
| 22.09.2025 | 1,83 | 2,00 | 1,76 | 1,96 | 7,69% | 2.102.029,00 |
| 19.09.2025 | 1,77 | 1,86 | 1,75 | 1,82 | 4,00% | 2.313.735,00 |
| 18.09.2025 | 1,68 | 1,80 | 1,63 | 1,75 | 4,48% | 1.815.461,00 |
| 17.09.2025 | 1,68 | 1,74 | 1,64 | 1,68 | -0,30% | 1.272.791,00 |
| 16.09.2025 | 1,80 | 1,84 | 1,67 | 1,68 | 0,00% | 2.149.269,00 |
| 15.09.2025 | 1,79 | 1,82 | 1,64 | 1,68 | -6,15% | 1.841.774,00 |
| 12.09.2025 | 1,75 | 1,87 | 1,71 | 1,79 | 2,87% | 1.776.370,00 |
| 11.09.2025 | 1,66 | 1,77 | 1,65 | 1,74 | 4,82% | 1.747.681,00 |
| 10.09.2025 | 1,59 | 1,66 | 1,56 | 1,66 | 3,75% | 1.559.211,00 |
| 09.09.2025 | 1,70 | 1,72 | 1,58 | 1,60 | -5,88% | 1.663.209,00 |
| 08.09.2025 | 1,71 | 1,74 | 1,65 | 1,70 | -2,30% | 1.578.926,00 |
| 05.09.2025 | 1,76 | 1,83 | 1,66 | 1,74 | 1,16% | 1.701.733,00 |
| 04.09.2025 | 1,86 | 1,89 | 1,66 | 1,72 | -6,52% | 1.947.611,00 |
| 03.09.2025 | 2,06 | 2,08 | 1,82 | 1,84 | -11,96% | 3.488.642,00 |
| 02.09.2025 | 1,94 | 2,12 | 1,87 | 2,09 | 6,63% | 1.795.953,00 |
| 29.08.2025 | 2,06 | 2,25 | 1,75 | 1,96 | -4,85% | 4.812.366,00 |
| 28.08.2025 | 1,89 | 2,19 | 1,85 | 2,06 | 7,29% | 6.414.732,00 |
| 27.08.2025 | 1,81 | 1,93 | 1,77 | 1,92 | 9,09% | 3.424.813,00 |
| 26.08.2025 | 1,62 | 1,76 | 1,59 | 1,76 | 10,00% | 2.804.843,00 |
| 25.08.2025 | 1,46 | 1,64 | 1,45 | 1,60 | 12,68% | 3.671.995,00 |
| 22.08.2025 | 1,37 | 1,48 | 1,34 | 1,42 | 5,97% | 3.166.989,00 |
| 21.08.2025 | 1,26 | 1,37 | 1,24 | 1,34 | 5,51% | 2.399.970,00 |
| 20.08.2025 | 1,38 | 1,40 | 1,26 | 1,27 | -6,62% | 2.048.169,00 |
| 19.08.2025 | 1,47 | 1,50 | 1,35 | 1,36 | -8,72% | 2.112.465,00 |
| 18.08.2025 | 1,50 | 1,55 | 1,48 | 1,49 | 0,00% | 839.306,00 |
| 15.08.2025 | 1,58 | 1,61 | 1,43 | 1,49 | -8,59% | 2.293.499,00 |
| 14.08.2025 | 1,58 | 1,64 | 1,52 | 1,63 | -1,21% | 1.440.567,00 |
| 13.08.2025 | 1,59 | 1,71 | 1,57 | 1,65 | 5,77% | 2.786.290,00 |
| 12.08.2025 | 1,58 | 1,60 | 1,44 | 1,56 | -2,50% | 4.135.105,00 |
| 11.08.2025 | 1,73 | 1,79 | 1,59 | 1,60 | -3,61% | 3.594.935,00 |
| 08.08.2025 | 1,51 | 1,72 | 1,50 | 1,66 | 12,16% | 5.739.773,00 |
| 07.08.2025 | 1,47 | 1,51 | 1,40 | 1,48 | 2,78% | 1.112.207,00 |
| 06.08.2025 | 1,53 | 1,62 | 1,42 | 1,44 | 0,00% | 2.223.899,00 |
| 05.08.2025 | 1,48 | 1,49 | 1,41 | 1,44 | -2,70% | 905.291,00 |
| 04.08.2025 | 1,49 | 1,50 | 1,40 | 1,48 | 4,96% | 1.485.097,00 |
| 01.08.2025 | 1,25 | 1,41 | 1,25 | 1,41 | 10,16% | 1.564.034,00 |
| 31.07.2025 | 1,41 | 1,44 | 1,26 | 1,28 | -10,49% | 1.773.087,00 |
| 30.07.2025 | 1,44 | 1,54 | 1,41 | 1,43 | -1,04% | 1.097.009,00 |
| 29.07.2025 | 1,66 | 1,74 | 1,42 | 1,45 | -15,50% | 3.961.043,00 |
| 28.07.2025 | 1,62 | 1,79 | 1,58 | 1,71 | 4,27% | 2.297.475,00 |
| 25.07.2025 | 1,61 | 1,69 | 1,55 | 1,64 | 3,14% | 1.885.616,00 |
| 24.07.2025 | 1,66 | 1,76 | 1,58 | 1,59 | -4,22% | 1.702.714,00 |
| 23.07.2025 | 1,52 | 1,67 | 1,50 | 1,66 | 11,41% | 1.972.140,00 |
| 22.07.2025 | 1,43 | 1,54 | 1,39 | 1,49 | 2,05% | 1.644.554,00 |
| 21.07.2025 | 1,55 | 1,75 | 1,44 | 1,46 | -3,31% | 4.486.175,00 |
| 18.07.2025 | 1,57 | 1,59 | 1,46 | 1,51 | -5,03% | 2.673.719,00 |
| 17.07.2025 | 1,64 | 1,79 | 1,59 | 1,59 | -6,47% | 4.171.043,00 |
| 16.07.2025 | 1,77 | 1,77 | 1,60 | 1,70 | -2,30% | 3.896.339,00 |
| 15.07.2025 | 1,49 | 1,75 | 1,38 | 1,74 | 21,68% | 8.789.352,00 |
| 14.07.2025 | 1,28 | 1,45 | 1,23 | 1,43 | 11,72% | 2.260.396,00 |
| 11.07.2025 | 1,33 | 1,34 | 1,23 | 1,28 | -6,57% | 1.443.101,00 |
| 10.07.2025 | 1,27 | 1,54 | 1,25 | 1,37 | 15,13% | 8.151.578,00 |
| 09.07.2025 | 1,22 | 1,26 | 1,18 | 1,19 | -2,46% | 553.008,00 |
| 08.07.2025 | 1,24 | 1,24 | 1,15 | 1,22 | -1,61% | 978.025,00 |
| 07.07.2025 | 1,21 | 1,30 | 1,16 | 1,24 | 3,33% | 1.394.100,00 |
| 03.07.2025 | 1,20 | 1,25 | 1,19 | 1,20 | 0,84% | 940.678,00 |
| 02.07.2025 | 1,12 | 1,21 | 1,11 | 1,19 | 7,21% | 898.905,00 |
| 01.07.2025 | 1,20 | 1,20 | 1,08 | 1,11 | -5,76% | 1.193.547,00 |
| 30.06.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 5,16% | 816.425,00 |
| 27.06.2025 | 1,29 | 1,29 | 1,08 | 1,12 | -13,85% | 2.841.950,00 |
| 26.06.2025 | 1,39 | 1,40 | 1,28 | 1,30 | -3,70% | 2.073.623,00 |
| 25.06.2025 | 1,28 | 1,43 | 1,27 | 1,35 | 8,00% | 3.234.054,00 |
| 24.06.2025 | 1,25 | 1,26 | 1,19 | 1,25 | 0,81% | 1.457.027,00 |
| 23.06.2025 | 1,25 | 1,34 | 1,20 | 1,24 | 1,64% | 2.438.458,00 |
| 20.06.2025 | 1,48 | 1,52 | 1,20 | 1,22 | -8,96% | 4.654.485,00 |
| 18.06.2025 | 1,26 | 1,52 | 1,21 | 1,34 | 11,67% | 7.733.917,00 |
| 17.06.2025 | 1,20 | 1,29 | 1,13 | 1,20 | 0,84% | 2.299.831,00 |
| 16.06.2025 | 1,14 | 1,21 | 1,09 | 1,19 | 6,73% | 2.005.716,00 |
| 13.06.2025 | 1,20 | 1,24 | 1,11 | 1,12 | -10,08% | 1.718.972,00 |
| 12.06.2025 | 1,05 | 1,35 | 1,01 | 1,24 | 15,89% | 5.291.984,00 |
| 11.06.2025 | 1,10 | 1,12 | 1,04 | 1,07 | 3,88% | 1.603.145,00 |
| 10.06.2025 | 1,12 | 1,17 | 1,02 | 1,03 | -4,63% | 1.772.795,00 |
| 09.06.2025 | 0,94 | 1,13 | 0,91 | 1,08 | 18,55% | 3.039.673,00 |
| 06.06.2025 | 0,94 | 0,96 | 0,85 | 0,91 | -3,45% | 1.487.547,00 |
| 05.06.2025 | 0,88 | 1,02 | 0,85 | 0,94 | 7,77% | 4.014.199,00 |
| 04.06.2025 | 0,79 | 0,91 | 0,78 | 0,88 | 12,41% | 2.876.879,00 |
| 03.06.2025 | 0,75 | 0,78 | 0,72 | 0,78 | 1,71% | 955.062,00 |
| 02.06.2025 | 0,78 | 0,80 | 0,75 | 0,77 | -2,03% | 663.945,00 |
| 30.05.2025 | 0,82 | 0,82 | 0,75 | 0,78 | -6,66% | 1.011.386,00 |
| 29.05.2025 | 0,80 | 0,84 | 0,80 | 0,84 | 3,50% | 560.487,00 |
| 28.05.2025 | 0,88 | 0,90 | 0,78 | 0,81 | -6,99% | 1.166.935,00 |
| 27.05.2025 | 0,85 | 0,89 | 0,83 | 0,87 | -2,70% | 1.427.852,00 |
| 23.05.2025 | 0,94 | 0,94 | 0,87 | 0,89 | -4,37% | 1.228.850,00 |