17,600€
-0,85%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 17,85 | 17,90 | 17,65 | 17,75 | -1,39% | - |
| 27.06.2025 | 17,85 | 18,05 | 17,80 | 18,00 | 2,56% | - |
| 26.06.2025 | 17,45 | 17,65 | 17,40 | 17,55 | -1,40% | - |
| 25.06.2025 | 18,00 | 18,00 | 17,70 | 17,80 | -0,84% | - |
| 24.06.2025 | 17,95 | 18,15 | 17,55 | 17,95 | -1,37% | - |
| 23.06.2025 | 18,70 | 18,95 | 18,15 | 18,20 | -2,41% | - |
| 20.06.2025 | 18,85 | 18,90 | 18,55 | 18,65 | 0,54% | - |
| 19.06.2025 | 18,75 | 18,75 | 18,55 | 18,55 | -2,11% | - |
| 18.06.2025 | 19,05 | 19,25 | 18,85 | 18,95 | -0,26% | - |
| 17.06.2025 | 18,45 | 19,05 | 18,35 | 19,00 | 4,11% | - |
| 16.06.2025 | 18,55 | 18,80 | 18,05 | 18,25 | -0,54% | - |
| 13.06.2025 | 18,90 | 19,20 | 18,15 | 18,35 | 0,00% | - |
| 12.06.2025 | 18,30 | 18,35 | 17,65 | 18,35 | 0,55% | - |
| 11.06.2025 | 18,10 | 18,50 | 17,95 | 18,25 | -1,62% | - |
| 10.06.2025 | 17,70 | 18,55 | 17,70 | 18,55 | 3,92% | - |
| 09.06.2025 | 17,75 | 17,95 | 17,35 | 17,85 | 0,56% | - |
| 06.06.2025 | 17,65 | 18,20 | 17,55 | 17,75 | 0,57% | - |
| 05.06.2025 | 17,30 | 17,65 | 17,10 | 17,65 | 1,15% | - |
| 04.06.2025 | 17,80 | 18,00 | 17,35 | 17,45 | -2,24% | - |
| 03.06.2025 | 16,85 | 17,85 | 16,65 | 17,85 | 4,69% | - |
| 02.06.2025 | 16,70 | 17,25 | 16,60 | 17,05 | 1,19% | - |
| 30.05.2025 | 17,00 | 17,10 | 16,50 | 16,85 | -0,30% | - |
| 29.05.2025 | 16,95 | 17,20 | 16,65 | 16,90 | -0,29% | - |
| 28.05.2025 | 17,00 | 17,25 | 16,85 | 16,95 | 0,89% | - |
| 27.05.2025 | 16,95 | 17,05 | 16,50 | 16,80 | -0,30% | - |
| 26.05.2025 | 16,85 | 16,90 | 16,80 | 16,85 | 2,74% | - |
| 23.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 21.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 19.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 16.05.2025 | 17,80 | 17,80 | 17,30 | 17,40 | -0,57% | - |
| 15.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 14.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 13.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 12.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 09.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 08.05.2025 | 16,10 | 17,00 | 16,10 | 17,00 | 5,59% | 50,00 |
| 07.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 06.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 05.05.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,62% | 300,00 |
| 02.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 30.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 29.04.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 4,58% | 3,00 |
| 28.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 25.04.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -1,96% | - |
| 24.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 23.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 22.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 17.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 16.04.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -0,68% | 120,00 |
| 15.04.2025 | 14,60 | 15,00 | 14,60 | 14,70 | 0,00% | - |
| 14.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 11.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -11,73% | - |
| 10.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 15,71% | - |
| 09.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -9,68% | - |
| 08.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 07.04.2025 | 14,60 | 15,00 | 14,60 | 15,00 | -4,46% | - |
| 04.04.2025 | 17,40 | 17,40 | 15,70 | 15,70 | -20,71% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 02.04.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 2,02% | - |
| 01.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 31.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 28.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 27.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 25.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 3,55% | - |
| 24.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 21.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 20.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 19.03.2025 | 18,90 | 19,40 | 18,90 | 19,40 | 4,86% | - |
| 18.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 17.03.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 2,81% | - |
| 14.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 13.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 12.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 11.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 10.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 07.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 06.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | - |
| 05.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 04.03.2025 | 20,20 | 20,20 | 19,50 | 19,50 | -7,14% | 2,00 |
| 03.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 28.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 3,85% | - |
| 27.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 24.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 21.02.2025 | 23,00 | 23,30 | 21,90 | 22,40 | -5,88% | - |
| 20.02.2025 | 24,00 | 24,50 | 23,10 | 23,80 | -1,65% | - |
| 19.02.2025 | 24,70 | 24,70 | 24,00 | 24,20 | -2,02% | - |
| 18.02.2025 | 24,50 | 25,10 | 24,40 | 24,70 | 1,23% | - |
| 17.02.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,83% | - |
| 14.02.2025 | 24,30 | 24,50 | 24,10 | 24,20 | 1,68% | - |
| 13.02.2025 | 23,90 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 12.02.2025 | 24,80 | 24,90 | 24,10 | 24,20 | -2,81% | - |
| 11.02.2025 | 24,60 | 25,00 | 24,40 | 24,90 | 0,40% | - |
| 10.02.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 2,90% | - |
| 07.02.2025 | 23,70 | 24,20 | 23,70 | 24,10 | 0,00% | - |
| 06.02.2025 | 24,50 | 24,70 | 23,70 | 24,10 | -1,23% | - |