77,650€
-1,43%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,36 | 79,15 | 78,11 | 78,95 | 0,22% | - |
| 14.10.2025 | 79,43 | 79,43 | 77,76 | 78,78 | -0,81% | - |
| 13.10.2025 | 78,91 | 80,29 | 78,52 | 79,42 | -3,44% | - |
| 10.10.2025 | 82,63 | 83,37 | 81,71 | 82,25 | -1,79% | - |
| 09.10.2025 | 84,90 | 86,38 | 83,72 | 83,75 | -1,40% | - |
| 08.10.2025 | 85,91 | 86,17 | 84,16 | 84,94 | 0,27% | - |
| 07.10.2025 | 85,37 | 85,61 | 83,89 | 84,71 | -1,65% | - |
| 06.10.2025 | 85,33 | 86,39 | 84,82 | 86,13 | 3,61% | - |
| 03.10.2025 | 83,65 | 83,93 | 83,11 | 83,13 | -1,22% | - |
| 02.10.2025 | 85,43 | 86,08 | 84,03 | 84,16 | -1,35% | - |
| 01.10.2025 | 84,48 | 85,31 | 83,67 | 85,31 | 1,02% | - |
| 30.09.2025 | 86,16 | 86,16 | 83,70 | 84,45 | -2,18% | - |
| 29.09.2025 | 89,20 | 89,20 | 85,79 | 86,33 | -2,18% | - |
| 26.09.2025 | 88,46 | 88,57 | 87,98 | 88,25 | -1,59% | - |
| 25.09.2025 | 88,82 | 89,72 | 88,36 | 89,68 | 0,16% | - |
| 24.09.2025 | 86,38 | 89,71 | 86,30 | 89,54 | 0,82% | - |
| 23.09.2025 | 84,71 | 89,18 | 82,74 | 88,81 | 4,51% | - |
| 22.09.2025 | 86,27 | 86,35 | 84,40 | 84,98 | -1,88% | - |
| 19.09.2025 | 88,37 | 88,64 | 86,60 | 86,61 | -2,10% | - |
| 18.09.2025 | 89,12 | 90,28 | 87,88 | 88,47 | -0,94% | - |
| 17.09.2025 | 89,68 | 90,12 | 88,56 | 89,31 | -0,61% | - |
| 16.09.2025 | 86,80 | 90,26 | 86,40 | 89,86 | 3,39% | - |
| 15.09.2025 | 89,20 | 89,39 | 86,72 | 86,91 | -4,05% | - |
| 12.09.2025 | 88,84 | 91,14 | 88,82 | 90,58 | 1,84% | - |
| 11.09.2025 | 90,96 | 91,03 | 88,34 | 88,94 | 1,39% | - |
| 10.09.2025 | 88,35 | 89,17 | 87,40 | 87,72 | -1,33% | - |
| 09.09.2025 | 87,99 | 89,70 | 87,82 | 88,90 | 1,43% | - |
| 08.09.2025 | 89,11 | 89,45 | 86,60 | 87,65 | -0,56% | - |
| 05.09.2025 | 91,94 | 92,26 | 87,92 | 88,14 | -4,30% | - |
| 04.09.2025 | 91,03 | 92,42 | 90,74 | 92,10 | -0,11% | - |
| 03.09.2025 | 95,77 | 95,83 | 92,20 | 92,20 | -2,31% | - |
| 02.09.2025 | 95,01 | 96,53 | 93,22 | 94,38 | -0,23% | - |
| 01.09.2025 | 93,90 | 94,77 | 93,85 | 94,60 | 0,81% | - |
| 29.08.2025 | 94,03 | 94,98 | 93,71 | 93,84 | 0,42% | - |
| 28.08.2025 | 92,85 | 93,45 | 92,20 | 93,45 | 1,57% | - |
| 27.08.2025 | 91,11 | 93,43 | 90,99 | 92,01 | 1,23% | - |
| 26.08.2025 | 91,70 | 91,92 | 90,64 | 90,89 | 0,26% | - |
| 25.08.2025 | 90,35 | 91,01 | 89,61 | 90,65 | 0,24% | - |
| 22.08.2025 | 88,25 | 90,81 | 87,64 | 90,43 | 3,36% | - |
| 21.08.2025 | 87,42 | 87,53 | 85,69 | 87,49 | -0,65% | - |
| 20.08.2025 | 88,20 | 88,97 | 87,13 | 88,06 | 0,64% | - |
| 19.08.2025 | 86,84 | 88,18 | 86,28 | 87,50 | 0,44% | - |
| 18.08.2025 | 87,30 | 88,01 | 86,05 | 87,12 | -0,71% | - |
| 15.08.2025 | 87,63 | 88,35 | 86,89 | 87,74 | 0,63% | - |
| 14.08.2025 | 86,92 | 87,52 | 85,78 | 87,19 | 0,61% | - |
| 13.08.2025 | 85,53 | 86,84 | 84,31 | 86,66 | 0,49% | - |
| 12.08.2025 | 85,67 | 87,76 | 84,91 | 86,24 | -0,39% | - |
| 11.08.2025 | 86,34 | 88,25 | 86,04 | 86,58 | 0,58% | - |
| 08.08.2025 | 85,05 | 87,32 | 84,99 | 86,08 | -0,52% | - |
| 07.08.2025 | 90,44 | 91,67 | 85,56 | 86,53 | -6,05% | - |
| 06.08.2025 | 92,36 | 93,65 | 91,48 | 92,10 | 1,33% | - |
| 05.08.2025 | 91,28 | 91,80 | 90,36 | 90,89 | 0,22% | - |
| 04.08.2025 | 91,72 | 92,02 | 89,78 | 90,69 | -1,77% | - |
| 01.08.2025 | 96,52 | 97,02 | 91,55 | 92,32 | -4,07% | - |
| 31.07.2025 | 97,20 | 98,46 | 96,11 | 96,24 | -1,44% | - |
| 30.07.2025 | 98,67 | 99,86 | 97,41 | 97,65 | 0,43% | - |
| 29.07.2025 | 97,50 | 98,41 | 97,20 | 97,23 | 1,19% | - |
| 28.07.2025 | 93,42 | 96,35 | 93,21 | 96,09 | 3,38% | - |
| 25.07.2025 | 93,67 | 94,17 | 92,42 | 92,95 | -0,39% | - |
| 24.07.2025 | 93,37 | 94,39 | 92,39 | 93,31 | 0,58% | - |
| 23.07.2025 | 91,88 | 93,29 | 91,34 | 92,77 | 0,65% | - |
| 22.07.2025 | 90,20 | 92,33 | 89,49 | 92,17 | 1,52% | - |
| 21.07.2025 | 91,37 | 92,04 | 90,61 | 90,79 | -0,27% | - |
| 18.07.2025 | 91,65 | 92,82 | 90,60 | 91,04 | 0,75% | - |
| 17.07.2025 | 88,01 | 90,39 | 87,75 | 90,36 | 2,90% | - |
| 16.07.2025 | 89,64 | 90,23 | 87,80 | 87,81 | -3,14% | - |
| 15.07.2025 | 91,00 | 92,36 | 90,25 | 90,66 | -0,45% | - |
| 14.07.2025 | 93,59 | 94,31 | 90,90 | 91,07 | -2,12% | - |
| 11.07.2025 | 92,70 | 93,57 | 91,76 | 93,04 | 1,17% | - |
| 10.07.2025 | 91,16 | 92,61 | 89,65 | 91,96 | 0,36% | - |
| 09.07.2025 | 92,22 | 92,92 | 91,34 | 91,63 | 0,20% | - |
| 08.07.2025 | 87,39 | 92,75 | 87,17 | 91,45 | 3,22% | - |
| 07.07.2025 | 87,97 | 89,57 | 87,91 | 88,60 | 0,74% | - |
| 04.07.2025 | 88,14 | 88,48 | 87,64 | 87,95 | -0,59% | - |
| 03.07.2025 | 87,81 | 88,95 | 87,61 | 88,47 | 2,02% | - |
| 02.07.2025 | 85,29 | 87,27 | 85,24 | 86,72 | 4,34% | - |
| 01.07.2025 | 82,40 | 83,11 | 81,64 | 83,11 | -0,13% | - |
| 30.06.2025 | 84,01 | 85,36 | 83,05 | 83,22 | -1,32% | - |
| 27.06.2025 | 84,95 | 85,26 | 83,98 | 84,33 | 0,81% | - |
| 26.06.2025 | 83,76 | 83,95 | 82,83 | 83,65 | -0,27% | - |
| 25.06.2025 | 85,33 | 85,54 | 83,70 | 83,88 | -1,93% | - |
| 24.06.2025 | 83,01 | 86,05 | 83,01 | 85,53 | -3,55% | - |
| 23.06.2025 | 91,27 | 92,75 | 88,53 | 88,68 | -1,07% | - |
| 20.06.2025 | 91,28 | 92,00 | 89,64 | 89,64 | -3,83% | - |
| 19.06.2025 | 92,27 | 93,28 | 91,53 | 93,21 | 2,08% | - |
| 18.06.2025 | 92,71 | 94,07 | 91,23 | 91,31 | -1,77% | - |
| 17.06.2025 | 91,50 | 93,83 | 91,34 | 92,96 | 3,14% | - |
| 16.06.2025 | 92,18 | 92,18 | 89,32 | 90,13 | -0,95% | - |
| 13.06.2025 | 92,15 | 94,51 | 89,86 | 90,99 | 4,31% | - |
| 12.06.2025 | 88,38 | 88,41 | 85,99 | 87,23 | -0,02% | - |
| 11.06.2025 | 87,22 | 88,76 | 86,59 | 87,25 | -1,96% | - |
| 10.06.2025 | 85,87 | 89,44 | 85,65 | 88,99 | 4,94% | - |
| 09.06.2025 | 82,92 | 85,34 | 82,83 | 84,80 | 1,89% | - |
| 06.06.2025 | 80,29 | 83,69 | 80,07 | 83,23 | 2,73% | - |
| 05.06.2025 | 81,14 | 81,90 | 79,83 | 81,02 | -2,02% | - |
| 04.06.2025 | 84,02 | 85,79 | 82,69 | 82,69 | -1,77% | - |
| 03.06.2025 | 80,30 | 84,18 | 79,71 | 84,18 | 3,80% | - |
| 02.06.2025 | 80,42 | 81,91 | 80,10 | 81,10 | 2,09% | - |
| 30.05.2025 | 80,07 | 81,13 | 78,78 | 79,44 | -0,14% | - |
| 29.05.2025 | 81,13 | 81,19 | 78,98 | 79,55 | -1,23% | - |