24,400€
-0,41%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,40 | 24,50 | 24,10 | 24,40 | -0,41% | - |
| 29.01.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 1,24% | - |
| 28.01.2025 | 24,50 | 24,80 | 24,20 | 24,20 | -2,42% | - |
| 27.01.2025 | 25,00 | 25,30 | 24,50 | 24,80 | -1,59% | - |
| 24.01.2025 | 25,30 | 25,50 | 24,90 | 25,20 | -0,40% | - |
| 23.01.2025 | 25,30 | 25,70 | 25,20 | 25,30 | -2,32% | - |
| 22.01.2025 | 26,00 | 26,10 | 25,40 | 25,90 | 1,17% | - |
| 21.01.2025 | 25,70 | 25,90 | 25,20 | 25,60 | 0,79% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 17.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 16.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 14.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 13.01.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | - |
| 10.01.2025 | 26,00 | 26,60 | 26,00 | 26,00 | 0,00% | 48,00 |
| 09.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 08.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 07.01.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 20,00 |
| 06.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 02.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.12.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 99,00 |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 23.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 19.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 18.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 16.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 13.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 12.12.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 11.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 06.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 05.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 04.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 03.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 02.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 29.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 28.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 26.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 22.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | - |
| 21.11.2024 | 26,50 | 27,70 | 26,50 | 27,70 | 8,20% | - |
| 20.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 18.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 15.11.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | - |
| 14.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.11.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -3,68% | - |
| 12.11.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 5,43% | 328,00 |
| 11.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 08.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 07.11.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 15,25% | 120,00 |
| 06.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 05.11.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 4,50% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 31.10.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 30.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 2,00 |
| 29.10.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 28.10.2024 | 23,20 | 23,20 | 22,60 | 22,60 | 0,89% | - |
| 25.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 24.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 23.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 21.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 1,00 |
| 18.10.2024 | 23,10 | 23,20 | 22,30 | 22,40 | -1,75% | - |
| 17.10.2024 | 23,00 | 23,10 | 22,60 | 22,80 | -0,87% | - |
| 16.10.2024 | 22,80 | 23,20 | 22,70 | 23,00 | 0,88% | - |
| 15.10.2024 | 23,40 | 23,40 | 22,50 | 22,80 | -2,56% | - |
| 14.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 10.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.10.2024 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | 1,00 |
| 04.10.2024 | 23,70 | 24,20 | 23,70 | 24,00 | 1,69% | - |
| 03.10.2024 | 23,20 | 23,70 | 22,90 | 23,60 | 2,61% | - |
| 02.10.2024 | 22,90 | 23,70 | 22,80 | 23,00 | 1,32% | - |
| 01.10.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 2,25% | - |
| 30.09.2024 | 22,20 | 22,40 | 21,80 | 22,20 | 4,72% | - |
| 27.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 26.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 25.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 23.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 20.09.2024 | 23,10 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 19.09.2024 | 22,80 | 23,50 | 22,70 | 23,10 | 2,21% | - |
| 18.09.2024 | 22,90 | 22,90 | 22,30 | 22,60 | 0,44% | - |
| 17.09.2024 | 21,50 | 22,60 | 21,50 | 22,50 | 6,13% | - |
| 16.09.2024 | 20,90 | 21,50 | 20,90 | 21,20 | 0,00% | - |
| 13.09.2024 | 20,70 | 21,50 | 20,50 | 21,20 | -0,47% | - |
| 12.09.2024 | 20,50 | 21,40 | 20,30 | 21,30 | 5,45% | - |
| 11.09.2024 | 20,20 | 20,60 | 19,75 | 20,20 | -2,88% | - |
| 10.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 09.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | - |
| 06.09.2024 | 22,30 | 22,80 | 21,70 | 21,70 | -1,36% | - |