1,115$
-0,45%
Echtzeit-Aktienkurs Odyssey Marine Exploration
Bid:
Ask:
Aktienkurse zur Odyssey Marine Exploration Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,11 | 1,14 | 1,11 | 1,12 | -0,89% | 63.376,00 |
| 28.05.2026 | 1,12 | 1,15 | 1,09 | 1,13 | -1,32% | 650.468,00 |
| 27.05.2026 | 1,11 | 1,16 | 1,10 | 1,14 | 3,64% | 698.915,00 |
| 26.05.2026 | 1,10 | 1,15 | 1,08 | 1,10 | 1,85% | 700.113,00 |
| 22.05.2026 | 1,07 | 1,16 | 1,07 | 1,08 | -1,82% | 650.213,00 |
| 21.05.2026 | 1,05 | 1,14 | 1,05 | 1,10 | 1,38% | 474.722,00 |
| 20.05.2026 | 1,06 | 1,11 | 1,04 | 1,09 | 3,83% | 552.446,00 |
| 19.05.2026 | 1,04 | 1,08 | 1,02 | 1,05 | -1,88% | 571.624,00 |
| 18.05.2026 | 1,09 | 1,09 | 1,03 | 1,07 | -1,39% | 843.320,00 |
| 15.05.2026 | 1,10 | 1,11 | 1,06 | 1,08 | -6,09% | 414.732,00 |
| 14.05.2026 | 1,13 | 1,16 | 1,07 | 1,15 | 1,77% | 781.625,00 |
| 13.05.2026 | 1,08 | 1,14 | 1,06 | 1,13 | 4,32% | 784.000,00 |
| 12.05.2026 | 1,14 | 1,14 | 1,03 | 1,08 | -4,98% | 1.293.145,00 |
| 11.05.2026 | 1,22 | 1,26 | 1,14 | 1,14 | -6,56% | 1.018.934,00 |
| 08.05.2026 | 1,27 | 1,34 | 1,19 | 1,22 | -4,69% | 1.495.075,00 |
| 07.05.2026 | 1,30 | 1,35 | 1,21 | 1,28 | -0,78% | 1.370.271,00 |
| 06.05.2026 | 1,19 | 1,32 | 1,17 | 1,29 | 7,50% | 1.851.797,00 |
| 05.05.2026 | 1,15 | 1,21 | 1,13 | 1,20 | 4,35% | 1.160.233,00 |
| 04.05.2026 | 1,13 | 1,20 | 1,10 | 1,15 | 2,68% | 1.442.496,00 |
| 01.05.2026 | 1,08 | 1,13 | 1,07 | 1,12 | 4,67% | 1.230.198,00 |
| 30.04.2026 | 0,99 | 1,08 | 0,98 | 1,07 | 7,65% | 2.015.184,00 |
| 29.04.2026 | 0,90 | 1,02 | 0,89 | 0,99 | 13,86% | 2.687.888,00 |
| 28.04.2026 | 0,91 | 0,92 | 0,87 | 0,87 | -5,11% | 1.144.480,00 |
| 27.04.2026 | 0,91 | 0,97 | 0,90 | 0,92 | 0,00% | 1.031.610,00 |
| 24.04.2026 | 0,94 | 0,94 | 0,88 | 0,92 | -1,06% | 1.381.481,00 |
| 23.04.2026 | 0,96 | 0,97 | 0,90 | 0,93 | -3,44% | 1.111.925,00 |
| 22.04.2026 | 0,98 | 1,04 | 0,96 | 0,96 | -0,79% | 1.253.070,00 |
| 21.04.2026 | 1,05 | 1,05 | 0,96 | 0,97 | -7,55% | 1.575.680,00 |
| 20.04.2026 | 1,04 | 1,10 | 1,00 | 1,05 | -0,94% | 2.196.630,00 |
| 17.04.2026 | 1,11 | 1,15 | 1,05 | 1,06 | -4,50% | 1.367.734,00 |
| 16.04.2026 | 1,10 | 1,12 | 1,02 | 1,11 | 1,37% | 2.833.967,00 |
| 15.04.2026 | 1,18 | 1,22 | 1,08 | 1,10 | -6,41% | 3.054.043,00 |
| 14.04.2026 | 0,95 | 1,27 | 0,92 | 1,17 | 17,00% | 7.619.926,00 |
| 13.04.2026 | 0,91 | 1,07 | 0,91 | 1,00 | 13,77% | 7.277.171,00 |
| 10.04.2026 | 1,04 | 1,05 | 0,88 | 0,88 | -16,68% | 7.211.956,00 |
| 09.04.2026 | 1,10 | 1,12 | 1,01 | 1,06 | -15,26% | 11.624.097,00 |
| 08.04.2026 | 2,08 | 2,13 | 1,20 | 1,25 | 49,73% | 256.302.856,00 |
| 07.04.2026 | 0,90 | 0,90 | 0,82 | 0,83 | -8,99% | 403.371,00 |
| 06.04.2026 | 0,85 | 0,95 | 0,82 | 0,91 | 5,01% | 781.166,00 |
| 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 |