80,990€
-3,70%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 83,15 | 83,23 | 82,51 | 82,55 | -1,84% | - |
| 12.12.2025 | 84,34 | 84,62 | 83,89 | 84,10 | -0,15% | - |
| 11.12.2025 | 85,48 | 85,77 | 84,01 | 84,23 | -1,17% | - |
| 10.12.2025 | 84,58 | 85,66 | 83,59 | 85,23 | 1,48% | - |
| 09.12.2025 | 83,54 | 84,54 | 83,29 | 83,99 | -0,02% | - |
| 08.12.2025 | 83,86 | 84,28 | 82,52 | 84,01 | -1,12% | - |
| 05.12.2025 | 82,74 | 85,69 | 82,46 | 84,96 | 2,62% | - |
| 04.12.2025 | 82,49 | 82,87 | 81,98 | 82,79 | 2,25% | - |
| 03.12.2025 | 79,80 | 81,09 | 79,71 | 80,97 | 0,99% | - |
| 02.12.2025 | 81,52 | 81,74 | 79,37 | 80,18 | -1,33% | - |
| 01.12.2025 | 81,96 | 82,14 | 80,28 | 81,26 | 0,18% | - |
| 28.11.2025 | 80,18 | 81,20 | 79,43 | 81,11 | 1,48% | - |
| 27.11.2025 | 79,69 | 80,05 | 79,62 | 79,93 | 0,18% | - |
| 26.11.2025 | 79,32 | 80,19 | 78,90 | 79,79 | 0,40% | - |
| 25.11.2025 | 80,56 | 80,64 | 78,32 | 79,47 | -0,81% | - |
| 24.11.2025 | 79,39 | 80,18 | 78,70 | 80,12 | 2,19% | - |
| 21.11.2025 | 77,64 | 79,98 | 77,48 | 78,40 | -4,05% | - |
| 20.11.2025 | 79,44 | 82,22 | 79,36 | 81,71 | 3,85% | - |
| 19.11.2025 | 78,01 | 79,27 | 76,03 | 78,68 | 1,22% | - |
| 18.11.2025 | 77,43 | 78,08 | 76,67 | 77,73 | -1,26% | - |
| 17.11.2025 | 79,92 | 80,82 | 78,38 | 78,72 | -1,28% | - |
| 14.11.2025 | 78,94 | 79,74 | 78,69 | 79,74 | 1,76% | - |
| 13.11.2025 | 77,13 | 78,50 | 76,77 | 78,36 | 0,99% | - |
| 12.11.2025 | 78,36 | 78,84 | 77,47 | 77,59 | -1,03% | - |
| 11.11.2025 | 75,32 | 78,49 | 75,32 | 78,40 | 4,45% | - |
| 10.11.2025 | 75,95 | 76,37 | 74,67 | 75,06 | 1,76% | - |
| 07.11.2025 | 74,57 | 74,82 | 73,73 | 73,76 | 0,18% | - |
| 06.11.2025 | 73,96 | 76,24 | 73,23 | 73,63 | -3,37% | - |
| 05.11.2025 | 78,86 | 78,98 | 74,48 | 76,20 | -2,12% | - |
| 04.11.2025 | 78,42 | 78,65 | 77,21 | 77,85 | -1,16% | - |
| 03.11.2025 | 78,94 | 79,08 | 77,59 | 78,76 | -0,19% | - |
| 31.10.2025 | 78,24 | 79,30 | 77,71 | 78,91 | 0,13% | - |
| 30.10.2025 | 77,99 | 79,60 | 77,95 | 78,81 | 0,10% | - |
| 29.10.2025 | 77,67 | 79,28 | 77,23 | 78,73 | 0,33% | - |
| 28.10.2025 | 79,09 | 79,66 | 78,37 | 78,47 | -2,63% | - |
| 27.10.2025 | 79,69 | 80,77 | 78,78 | 80,59 | -0,10% | - |
| 24.10.2025 | 80,33 | 81,36 | 80,27 | 80,67 | 1,05% | - |
| 23.10.2025 | 77,87 | 80,85 | 77,81 | 79,83 | 3,37% | - |
| 22.10.2025 | 77,61 | 78,07 | 76,87 | 77,23 | 0,27% | - |
| 21.10.2025 | 76,97 | 78,09 | 76,39 | 77,02 | 1,01% | - |
| 17.10.2025 | 75,68 | 76,28 | 75,34 | 76,25 | -0,65% | - |
| 16.10.2025 | 77,65 | 78,03 | 76,35 | 76,75 | -1,55% | - |
| 15.10.2025 | 78,36 | 79,46 | 77,81 | 77,96 | -1,04% | - |
| 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% | - |