169,100€
0,74%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 169,25 | 170,40 | 166,08 | 169,25 | 0,83% | 36,00 |
| 18.04.2024 | 169,63 | 171,33 | 167,25 | 167,85 | -1,16% | 11,00 |
| 17.04.2024 | 173,13 | 174,52 | 169,80 | 169,83 | -2,01% | - |
| 16.04.2024 | 174,73 | 174,88 | 170,68 | 173,30 | -0,80% | 42,00 |
| 15.04.2024 | 175,43 | 177,08 | 173,95 | 174,70 | -1,12% | 1,00 |
| 12.04.2024 | 175,08 | 179,05 | 175,08 | 176,68 | 1,20% | 271,00 |
| 11.04.2024 | 173,83 | 175,70 | 172,20 | 174,58 | 0,36% | 20,00 |
| 10.04.2024 | 169,80 | 174,58 | 169,68 | 173,95 | 2,49% | 30,00 |
| 09.04.2024 | 169,43 | 170,38 | 168,65 | 169,73 | 0,15% | - |
| 08.04.2024 | 169,30 | 171,93 | 168,98 | 169,48 | -0,46% | - |
| 05.04.2024 | 167,80 | 170,60 | 167,13 | 170,25 | 1,69% | 38,00 |
| 04.04.2024 | 168,50 | 169,55 | 166,63 | 167,43 | -0,65% | 74,00 |
| 03.04.2024 | 166,95 | 168,80 | 165,75 | 168,52 | 0,90% | 36,00 |
| 02.04.2024 | 165,73 | 167,55 | 164,30 | 167,02 | 1,10% | 3,00 |
| 28.03.2024 | 162,50 | 165,90 | 161,60 | 165,20 | 1,79% | 3,00 |
| 27.03.2024 | 159,80 | 162,30 | 158,40 | 162,30 | 1,50% | 39,00 |
| 26.03.2024 | 158,50 | 160,60 | 157,70 | 159,90 | 0,69% | 64,00 |
| 25.03.2024 | 156,30 | 159,50 | 155,60 | 158,80 | 1,53% | 11,00 |
| 22.03.2024 | 157,70 | 158,50 | 156,20 | 156,40 | -0,82% | - |
| 21.03.2024 | 155,80 | 158,10 | 155,00 | 157,70 | 1,15% | 69,00 |
| 20.03.2024 | 156,50 | 157,00 | 155,00 | 155,90 | -0,51% | 50,00 |
| 19.03.2024 | 154,40 | 157,50 | 154,40 | 156,70 | 1,03% | 31,00 |
| 18.03.2024 | 152,60 | 155,70 | 151,40 | 155,10 | 1,77% | 57,00 |
| 15.03.2024 | 150,80 | 153,00 | 150,20 | 152,40 | 1,26% | 33,00 |
| 14.03.2024 | 150,10 | 151,40 | 149,40 | 150,50 | 0,53% | - |
| 13.03.2024 | 148,60 | 150,60 | 148,00 | 149,70 | 0,81% | - |
| 12.03.2024 | 147,30 | 149,20 | 146,90 | 148,50 | 0,75% | - |
| 11.03.2024 | 147,60 | 148,60 | 145,00 | 147,40 | -0,34% | 77,00 |
| 08.03.2024 | 149,40 | 149,90 | 146,80 | 147,90 | -0,67% | - |
| 07.03.2024 | 149,40 | 150,00 | 147,90 | 148,90 | -0,20% | 17,00 |
| 06.03.2024 | 150,40 | 151,40 | 148,10 | 149,20 | -0,73% | - |
| 05.03.2024 | 147,30 | 151,70 | 146,20 | 150,30 | 1,83% | 105,00 |
| 04.03.2024 | 148,60 | 150,20 | 147,20 | 147,60 | -2,57% | 101,00 |
| 01.03.2024 | 150,40 | 152,60 | 150,20 | 151,50 | 0,60% | 69,00 |
| 29.02.2024 | 149,20 | 151,30 | 148,60 | 150,60 | 1,01% | - |
| 28.02.2024 | 150,40 | 151,10 | 148,80 | 149,10 | -0,80% | 47,00 |
| 27.02.2024 | 147,40 | 150,40 | 146,00 | 150,30 | 2,18% | 42,00 |
| 26.02.2024 | 147,30 | 148,80 | 144,50 | 147,10 | -0,34% | - |
| 23.02.2024 | 150,20 | 151,40 | 145,10 | 147,60 | -1,80% | 11,00 |
| 22.02.2024 | 155,20 | 159,80 | 149,30 | 150,30 | -3,09% | 100,00 |
| 21.02.2024 | 151,50 | 156,40 | 150,80 | 155,10 | 2,38% | 33,00 |
| 20.02.2024 | 152,10 | 152,40 | 150,10 | 151,50 | -0,20% | - |
| 19.02.2024 | 151,50 | 152,30 | 151,40 | 151,80 | 0,00% | - |
| 16.02.2024 | 151,20 | 153,20 | 150,20 | 151,80 | 0,60% | - |
| 15.02.2024 | 145,70 | 151,40 | 144,90 | 150,90 | 3,43% | 17,00 |
| 14.02.2024 | 145,30 | 147,70 | 144,50 | 145,90 | 0,21% | - |
| 13.02.2024 | 147,80 | 149,20 | 145,10 | 145,60 | -1,42% | 66,00 |
| 12.02.2024 | 144,60 | 149,10 | 144,10 | 147,70 | 2,21% | 195,00 |
| 09.02.2024 | 144,80 | 145,30 | 143,50 | 144,50 | -0,14% | - |
| 08.02.2024 | 142,50 | 145,20 | 142,00 | 144,70 | 1,54% | 320,00 |
| 07.02.2024 | 142,30 | 143,30 | 141,20 | 142,50 | 0,14% | 92,00 |
| 06.02.2024 | 140,50 | 143,70 | 140,10 | 142,30 | 0,99% | 57,00 |
| 05.02.2024 | 139,60 | 141,40 | 138,00 | 140,90 | 0,28% | 150,00 |
| 02.02.2024 | 141,30 | 142,00 | 139,60 | 140,50 | -0,57% | 30,00 |
| 01.02.2024 | 142,50 | 144,00 | 140,30 | 141,30 | -0,84% | - |
| 31.01.2024 | 145,30 | 145,30 | 142,30 | 142,50 | -1,86% | 28,00 |
| 30.01.2024 | 143,70 | 145,30 | 141,90 | 145,20 | 1,18% | - |
| 29.01.2024 | 140,70 | 143,50 | 139,90 | 143,50 | 0,70% | 38,00 |
| 26.01.2024 | 142,50 | 142,80 | 140,20 | 142,50 | -0,14% | - |
| 25.01.2024 | 141,30 | 143,10 | 140,90 | 142,70 | 0,99% | - |
| 24.01.2024 | 139,70 | 141,30 | 138,90 | 141,30 | 0,86% | - |
| 23.01.2024 | 138,10 | 140,70 | 137,40 | 140,10 | 1,23% | - |
| 22.01.2024 | 137,10 | 138,90 | 136,60 | 138,40 | 0,29% | 37,00 |
| 19.01.2024 | 139,30 | 140,00 | 136,90 | 138,00 | -0,65% | 41,00 |
| 18.01.2024 | 139,50 | 140,30 | 137,80 | 138,90 | -0,43% | 8,00 |
| 17.01.2024 | 141,10 | 142,00 | 138,80 | 139,50 | -0,92% | 30,00 |
| 16.01.2024 | 144,20 | 146,00 | 139,90 | 140,80 | -2,02% | 59,00 |
| 15.01.2024 | 143,70 | 145,00 | 142,70 | 143,70 | -0,21% | 1,00 |
| 12.01.2024 | 143,70 | 145,70 | 142,90 | 144,00 | 0,91% | - |
| 11.01.2024 | 143,00 | 144,90 | 142,00 | 142,70 | -0,07% | 39,00 |
| 10.01.2024 | 144,40 | 145,50 | 141,40 | 142,80 | -0,90% | 48,00 |
| 09.01.2024 | 146,20 | 148,30 | 143,40 | 144,10 | -1,64% | 280,00 |
| 08.01.2024 | 147,80 | 148,40 | 144,80 | 146,50 | -1,61% | - |
| 05.01.2024 | 151,70 | 152,80 | 146,50 | 148,90 | -1,59% | 30,00 |
| 04.01.2024 | 155,20 | 156,30 | 150,90 | 151,30 | -2,45% | 63,00 |
| 03.01.2024 | 153,50 | 156,80 | 152,80 | 155,10 | 0,91% | 4,00 |
| 02.01.2024 | 149,40 | 156,00 | 149,40 | 153,70 | 1,52% | 7,00 |
| 29.12.2023 | 151,00 | 151,60 | 150,20 | 151,40 | 0,20% | 2,00 |
| 28.12.2023 | 154,00 | 154,00 | 150,80 | 151,10 | -1,63% | 91,00 |
| 27.12.2023 | 154,70 | 154,70 | 152,60 | 153,60 | 0,26% | - |
| 22.12.2023 | 152,70 | 154,60 | 151,40 | 153,20 | 0,79% | 5,00 |
| 21.12.2023 | 151,60 | 152,20 | 149,80 | 152,00 | 0,33% | 57,00 |
| 20.12.2023 | 152,40 | 154,30 | 151,40 | 151,50 | -0,46% | - |
| 19.12.2023 | 152,00 | 152,60 | 150,40 | 152,20 | -0,20% | 40,00 |
| 18.12.2023 | 151,40 | 153,50 | 149,00 | 152,50 | 1,53% | 50,00 |
| 15.12.2023 | 149,40 | 151,40 | 149,00 | 150,20 | 0,87% | 124,00 |
| 14.12.2023 | 145,90 | 150,40 | 145,50 | 148,90 | 1,92% | 7,00 |
| 13.12.2023 | 143,90 | 146,50 | 143,60 | 146,10 | 1,11% | 5,00 |
| 12.12.2023 | 147,30 | 147,40 | 143,00 | 144,50 | -1,77% | 15,00 |
| 11.12.2023 | 147,30 | 149,60 | 146,00 | 147,10 | 0,14% | 3,00 |
| 08.12.2023 | 145,20 | 147,60 | 144,80 | 146,90 | 1,94% | 5,00 |
| 07.12.2023 | 144,60 | 146,00 | 143,00 | 144,10 | -0,07% | 17,00 |
| 06.12.2023 | 146,80 | 148,10 | 142,80 | 144,20 | -1,70% | 136,00 |
| 05.12.2023 | 148,80 | 149,60 | 146,40 | 146,70 | -1,61% | - |
| 04.12.2023 | 148,40 | 152,00 | 147,60 | 149,10 | 0,13% | 414,00 |
| 01.12.2023 | 149,90 | 151,00 | 148,60 | 148,90 | -0,13% | 115,00 |
| 30.11.2023 | 147,30 | 151,40 | 146,40 | 149,10 | 1,36% | 7,00 |
| 29.11.2023 | 146,50 | 148,50 | 146,20 | 147,10 | 0,27% | 50,00 |
| 28.11.2023 | 148,00 | 149,00 | 146,70 | 146,70 | -0,88% | 30,00 |
| 27.11.2023 | 147,60 | 148,20 | 145,80 | 148,00 | 0,00% | 284,00 |