1,540$
1,99%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,48 | 1,55 | 1,43 | 1,54 | 1,99% | 440.193,00 |
| 06.03.2026 | 1,53 | 1,58 | 1,50 | 1,51 | -1,95% | 205.280,00 |
| 05.03.2026 | 1,58 | 1,62 | 1,51 | 1,54 | -4,35% | 268.143,00 |
| 04.03.2026 | 1,54 | 1,64 | 1,51 | 1,61 | 5,92% | 300.543,00 |
| 03.03.2026 | 1,60 | 1,62 | 1,50 | 1,52 | -8,43% | 399.650,00 |
| 02.03.2026 | 1,45 | 1,69 | 1,45 | 1,66 | 12,93% | 1.208.862,00 |
| 27.02.2026 | 1,50 | 1,52 | 1,45 | 1,47 | -3,92% | 390.149,00 |
| 26.02.2026 | 1,50 | 1,55 | 1,48 | 1,53 | 2,68% | 376.606,00 |
| 25.02.2026 | 1,53 | 1,61 | 1,49 | 1,49 | -1,97% | 390.566,00 |
| 24.02.2026 | 1,45 | 1,62 | 1,45 | 1,52 | 5,56% | 597.552,00 |
| 23.02.2026 | 1,50 | 1,52 | 1,41 | 1,44 | -4,64% | 928.949,00 |
| 20.02.2026 | 1,58 | 1,60 | 1,48 | 1,51 | -5,63% | 547.493,00 |
| 19.02.2026 | 1,56 | 1,61 | 1,50 | 1,60 | 1,91% | 465.762,00 |
| 18.02.2026 | 1,62 | 1,66 | 1,54 | 1,57 | -2,48% | 388.260,00 |
| 17.02.2026 | 1,70 | 1,70 | 1,58 | 1,61 | -3,01% | 615.247,00 |
| 13.02.2026 | 1,63 | 1,76 | 1,61 | 1,66 | 2,47% | 460.082,00 |
| 12.02.2026 | 1,70 | 1,70 | 1,57 | 1,62 | -2,41% | 346.450,00 |
| 11.02.2026 | 1,69 | 1,74 | 1,63 | 1,66 | -2,92% | 358.710,00 |
| 10.02.2026 | 1,70 | 1,75 | 1,69 | 1,71 | -0,58% | 317.257,00 |
| 09.02.2026 | 1,66 | 1,74 | 1,60 | 1,72 | 5,52% | 449.186,00 |
| 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 | -16,95% | 1.225.640,00 |
| 04.02.2026 | 1,93 | 1,95 | 1,71 | 1,77 | -6,84% | 762.466,00 |
| 03.02.2026 | 1,93 | 1,94 | 1,81 | 1,90 | 0,53% | 1.240.052,00 |
| 02.02.2026 | 1,96 | 2,01 | 1,89 | 1,89 | 0,00% | 711.057,00 |
| 30.01.2026 | 2,05 | 2,07 | 1,89 | 1,89 | -9,79% | 1.373.090,00 |
| 29.01.2026 | 2,25 | 2,25 | 2,00 | 2,10 | -8,11% | 1.703.992,00 |
| 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% | 1.250.046,00 |
| 26.01.2026 | 2,38 | 2,47 | 2,14 | 2,19 | -6,01% | 1.359.526,00 |
| 23.01.2026 | 2,51 | 2,59 | 2,29 | 2,33 | -2,92% | 2.756.552,00 |
| 22.01.2026 | 2,19 | 2,67 | 2,18 | 2,40 | 13,21% | 4.077.123,00 |
| 21.01.2026 | 2,13 | 2,28 | 1,99 | 2,12 | 0,00% | 2.170.506,00 |
| 20.01.2026 | 2,08 | 2,21 | 2,05 | 2,12 | 0,00% | 469.310,00 |
| 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% | 548.761,00 |
| 14.01.2026 | 2,12 | 2,21 | 2,05 | 2,20 | 3,77% | 630.665,00 |
| 13.01.2026 | 2,16 | 2,19 | 2,08 | 2,12 | -1,40% | 328.934,00 |
| 12.01.2026 | 2,21 | 2,25 | 2,07 | 2,15 | -2,71% | 1.081.093,00 |
| 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% | 1.191.676,00 |
| 07.01.2026 | 2,25 | 2,29 | 2,18 | 2,24 | -0,88% | 480.308,00 |
| 06.01.2026 | 2,22 | 2,30 | 2,17 | 2,26 | 3,20% | 756.141,00 |
| 05.01.2026 | 2,20 | 2,28 | 2,16 | 2,19 | 0,46% | 560.240,00 |