0,871$
7,53%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,79 | 0,88 | 0,79 | 0,87 | 7,41% | 386.857,00 |
| 01.04.2026 | 0,85 | 0,86 | 0,80 | 0,81 | -3,58% | 472.145,00 |
| 31.03.2026 | 0,83 | 0,86 | 0,75 | 0,84 | 9,05% | 1.302.029,00 |
| 30.03.2026 | 0,83 | 0,83 | 0,74 | 0,77 | -6,86% | 751.659,00 |
| 27.03.2026 | 0,84 | 0,87 | 0,80 | 0,83 | -4,94% | 524.847,00 |
| 26.03.2026 | 0,81 | 0,92 | 0,79 | 0,87 | 4,53% | 666.247,00 |
| 25.03.2026 | 0,92 | 0,95 | 0,75 | 0,83 | -4,49% | 3.406.524,00 |
| 24.03.2026 | 1,20 | 1,22 | 0,77 | 0,87 | -27,68% | 4.688.354,00 |
| 23.03.2026 | 1,28 | 1,28 | 1,16 | 1,21 | -4,37% | 1.417.756,00 |
| 20.03.2026 | 1,36 | 1,37 | 1,06 | 1,26 | -9,03% | 2.330.926,00 |
| 19.03.2026 | 1,40 | 1,40 | 1,30 | 1,39 | -3,15% | 1.060.397,00 |
| 18.03.2026 | 1,42 | 1,50 | 1,41 | 1,43 | -2,72% | 927.893,00 |
| 17.03.2026 | 1,51 | 1,55 | 1,46 | 1,47 | -3,29% | 235.617,00 |
| 16.03.2026 | 1,54 | 1,60 | 1,52 | 1,52 | -0,65% | 331.767,00 |
| 13.03.2026 | 1,61 | 1,66 | 1,51 | 1,53 | -2,55% | 215.323,00 |
| 12.03.2026 | 1,63 | 1,65 | 1,57 | 1,57 | -4,85% | 387.999,00 |
| 11.03.2026 | 1,62 | 1,71 | 1,60 | 1,65 | 2,48% | 310.316,00 |
| 10.03.2026 | 1,57 | 1,69 | 1,55 | 1,61 | 4,55% | 622.471,00 |
| 09.03.2026 | 1,48 | 1,55 | 1,43 | 1,54 | 2,67% | 440.679,00 |
| 06.03.2026 | 1,53 | 1,58 | 1,50 | 1,50 | -2,60% | 221.203,00 |
| 05.03.2026 | 1,58 | 1,62 | 1,51 | 1,54 | -4,35% | 268.144,00 |
| 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 |
| 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% | 489.109,00 |
| 29.12.2025 | 2,10 | 2,19 | 2,03 | 2,06 | -3,29% | 722.792,00 |
| 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% | 1.102.319,00 |
| 22.12.2025 | 2,22 | 2,34 | 2,20 | 2,26 | 4,15% | 769.888,00 |
| 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% | 475.954,00 |
| 17.12.2025 | 2,31 | 2,37 | 2,10 | 2,12 | -9,01% | 1.161.119,00 |
| 16.12.2025 | 2,19 | 2,39 | 2,16 | 2,33 | 7,37% | 1.082.311,00 |
| 15.12.2025 | 2,37 | 2,50 | 2,17 | 2,17 | -7,66% | 1.575.264,00 |
| 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% | 816.051,00 |
| 10.12.2025 | 2,22 | 2,22 | 2,11 | 2,19 | -1,35% | 613.341,00 |
| 09.12.2025 | 2,06 | 2,23 | 2,03 | 2,22 | 8,82% | 716.249,00 |
| 08.12.2025 | 2,10 | 2,14 | 2,01 | 2,04 | -1,92% | 819.253,00 |
| 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% | 658.473,00 |
| 03.12.2025 | 2,01 | 2,12 | 1,95 | 2,09 | 3,47% | 531.213,00 |
| 02.12.2025 | 1,91 | 2,10 | 1,90 | 2,02 | 6,32% | 1.023.959,00 |
| 01.12.2025 | 2,00 | 2,03 | 1,88 | 1,90 | -7,77% | 864.112,00 |
| 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% | 976.059,00 |
| 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% | 1.635.167,00 |
| 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% | 1.169.117,00 |
| 17.11.2025 | 1,93 | 1,96 | 1,76 | 1,82 | -6,19% | 832.590,00 |
| 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 | -11,74% | 1.794.465,00 |
| 12.11.2025 | 2,03 | 2,14 | 2,02 | 2,13 | 4,67% | 1.288.476,00 |
| 11.11.2025 | 2,17 | 2,18 | 1,98 | 2,04 | -7,50% | 1.525.022,00 |
| 10.11.2025 | 2,37 | 2,37 | 2,18 | 2,20 | -0,45% | 2.463.511,00 |
| 07.11.2025 | 1,90 | 2,26 | 1,89 | 2,21 | 15,10% | 3.260.788,00 |