21,600€
0,93%
Echtzeit-Aktienkurs OCEANEERING INTERNATIONAL INC.
Bid:
Ask:
Aktienkurse zur OCEANEERING INTERNATIONAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 07.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 06.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 02.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -8,93% | 300,00 |
| 30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 200,00 |
| 29.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 26.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 25.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.04.2024 | 21,70 | 21,80 | 21,30 | 21,60 | 0,93% | - |
| 23.04.2024 | 21,30 | 21,60 | 21,00 | 21,40 | 1,90% | - |
| 22.04.2024 | 21,10 | 21,30 | 20,70 | 21,00 | 2,94% | - |
| 19.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 18.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 17.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 16.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 15.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 11.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 08.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 05.04.2024 | 23,20 | 23,30 | 23,00 | 23,20 | -0,43% | - |
| 04.04.2024 | 23,50 | 23,60 | 23,20 | 23,30 | 0,43% | - |
| 03.04.2024 | 23,10 | 23,40 | 22,90 | 23,20 | 2,65% | - |
| 02.04.2024 | 21,90 | 22,70 | 21,60 | 22,60 | 4,15% | - |
| 28.03.2024 | 21,60 | 21,90 | 21,60 | 21,70 | 0,46% | - |
| 27.03.2024 | 21,10 | 21,70 | 21,10 | 21,60 | 0,93% | - |
| 26.03.2024 | 21,60 | 21,70 | 21,20 | 21,40 | 3,88% | - |
| 25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.03.2024 | 20,80 | 21,10 | 20,80 | 20,80 | 0,48% | - |
| 21.03.2024 | 20,30 | 20,80 | 20,15 | 20,70 | 3,50% | - |
| 20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 19.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 18.03.2024 | 20,15 | 20,40 | 19,80 | 20,40 | 6,25% | - |
| 15.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 14.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.03.2024 | 18,70 | 19,35 | 18,65 | 18,90 | 1,34% | - |
| 12.03.2024 | 18,85 | 18,95 | 18,55 | 18,65 | 1,08% | - |
| 11.03.2024 | 18,80 | 18,90 | 18,25 | 18,45 | -0,27% | - |
| 08.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 07.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 06.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 05.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 04.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | - |
| 01.03.2024 | 18,30 | 19,35 | 18,25 | 19,15 | 1,59% | - |
| 29.02.2024 | 19,15 | 19,50 | 18,65 | 18,85 | -1,57% | - |
| 28.02.2024 | 19,70 | 19,75 | 19,15 | 19,15 | -3,04% | - |
| 27.02.2024 | 20,20 | 20,50 | 19,65 | 19,75 | -1,50% | - |
| 26.02.2024 | 20,20 | 20,40 | 19,65 | 20,05 | 7,22% | - |
| 23.02.2024 | 20,60 | 20,60 | 18,70 | 18,70 | -6,03% | - |
| 22.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 21.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 20.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 16.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 15.02.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 2,11% | - |
| 14.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 13.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 12.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 09.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 08.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 07.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 06.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 05.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 02.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 01.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 31.01.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 1,02% | 300,00 |
| 30.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 29.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 26.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 25.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 24.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 23.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 22.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 19.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 18.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 16.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 15.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 12.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 11.01.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 10.01.2024 | 17,50 | 17,50 | 17,10 | 17,10 | -6,56% | - |
| 09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.01.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 1,65% | 53,00 |
| 05.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 04.01.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 03.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 29.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 28.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 27.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 22.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 21.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 20.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 19.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 18.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 15.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |