15,000€
-7,41%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,65 | 14,65 | 14,10 | 14,15 | -12,65% | - |
| 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% | - |
| 05.02.2025 | 24,50 | 24,70 | 24,30 | 24,40 | 1,24% | - |
| 04.02.2025 | 24,00 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 03.02.2025 | 23,70 | 24,30 | 23,40 | 24,10 | 0,00% | - |
| 31.01.2025 | 24,40 | 24,60 | 23,90 | 24,10 | -0,82% | - |
| 30.01.2025 | 24,40 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 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% | - |