155,000€
3,47%
Echtzeit-Aktienkurs OASIS PETROLEUM DL -,01
Bid:
Ask:
Aktienkurse zur OASIS PETROLEUM DL -,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 153,00 | 156,30 | 151,40 | 155,20 | 1,90% | - |
15.03.2024 | 150,80 | 153,60 | 150,20 | 152,30 | 1,53% | - |
14.03.2024 | 149,60 | 151,40 | 149,40 | 150,00 | 0,33% | - |
13.03.2024 | 148,40 | 150,60 | 148,00 | 149,50 | 1,49% | - |
12.03.2024 | 146,80 | 149,20 | 146,80 | 147,30 | -0,47% | - |
11.03.2024 | 147,60 | 148,60 | 144,90 | 148,00 | 0,07% | - |
08.03.2024 | 149,40 | 149,90 | 146,80 | 147,90 | -0,60% | - |
07.03.2024 | 148,00 | 150,00 | 147,90 | 148,80 | -0,33% | 136,00 |
06.03.2024 | 150,40 | 151,40 | 148,10 | 149,30 | -0,60% | - |
05.03.2024 | 147,20 | 151,70 | 146,20 | 150,20 | 1,83% | - |
04.03.2024 | 148,50 | 150,20 | 147,20 | 147,50 | -2,64% | - |
01.03.2024 | 150,40 | 152,20 | 150,20 | 151,50 | 0,73% | - |
29.02.2024 | 149,10 | 151,60 | 148,60 | 150,40 | 0,87% | - |
28.02.2024 | 149,00 | 151,20 | 148,80 | 149,10 | -0,86% | - |
27.02.2024 | 146,00 | 150,50 | 146,00 | 150,40 | 2,10% | - |
26.02.2024 | 147,30 | 148,80 | 144,50 | 147,30 | 0,75% | - |
23.02.2024 | 150,20 | 150,40 | 145,10 | 146,20 | -2,86% | - |
22.02.2024 | 154,40 | 159,90 | 149,30 | 150,50 | -3,03% | - |
21.02.2024 | 151,60 | 156,40 | 150,80 | 155,20 | 2,44% | - |
20.02.2024 | 150,80 | 152,40 | 150,10 | 151,50 | -0,20% | - |
19.02.2024 | 151,60 | 152,30 | 151,40 | 151,80 | -0,13% | 40,00 |
16.02.2024 | 151,20 | 153,20 | 150,20 | 152,00 | 0,73% | - |
15.02.2024 | 145,70 | 151,40 | 144,90 | 150,90 | 3,36% | - |
14.02.2024 | 145,40 | 147,70 | 144,50 | 146,00 | 0,34% | - |
13.02.2024 | 146,40 | 149,20 | 145,00 | 145,50 | -1,49% | - |
12.02.2024 | 144,50 | 149,10 | 144,10 | 147,70 | 2,07% | - |
09.02.2024 | 143,40 | 145,30 | 143,30 | 144,70 | -0,14% | - |
08.02.2024 | 142,40 | 145,30 | 142,00 | 144,90 | 1,68% | - |
07.02.2024 | 142,20 | 143,10 | 141,20 | 142,50 | 0,00% | - |
06.02.2024 | 140,70 | 143,70 | 140,10 | 142,50 | 1,28% | - |
05.02.2024 | 139,60 | 141,40 | 138,30 | 140,70 | 0,21% | - |
02.02.2024 | 141,30 | 142,00 | 139,60 | 140,40 | -0,50% | 800,00 |
01.02.2024 | 142,50 | 144,10 | 140,20 | 141,10 | -0,84% | - |
31.01.2024 | 145,20 | 145,30 | 142,20 | 142,30 | -1,93% | - |
30.01.2024 | 143,80 | 145,30 | 141,90 | 145,10 | 1,19% | - |
29.01.2024 | 140,80 | 143,60 | 139,90 | 143,40 | 0,63% | - |
26.01.2024 | 142,50 | 143,00 | 140,20 | 142,50 | -0,14% | - |
25.01.2024 | 141,30 | 143,40 | 140,90 | 142,70 | 0,99% | - |
24.01.2024 | 139,90 | 141,50 | 138,90 | 141,30 | 1,00% | - |
23.01.2024 | 138,10 | 140,70 | 137,60 | 139,90 | 1,16% | - |
22.01.2024 | 137,10 | 139,00 | 137,00 | 138,30 | 0,29% | - |
19.01.2024 | 139,30 | 140,00 | 136,90 | 137,90 | -0,79% | - |
18.01.2024 | 139,50 | 140,30 | 137,80 | 139,00 | -0,36% | - |
17.01.2024 | 140,90 | 140,90 | 138,90 | 139,50 | -0,99% | - |
16.01.2024 | 144,20 | 146,00 | 139,90 | 140,90 | -1,95% | - |
15.01.2024 | 143,60 | 144,00 | 142,70 | 143,70 | -0,14% | - |
12.01.2024 | 143,70 | 145,90 | 142,90 | 143,90 | 0,84% | - |
11.01.2024 | 143,10 | 144,50 | 142,00 | 142,70 | 0,00% | - |
10.01.2024 | 144,40 | 144,90 | 141,40 | 142,70 | -0,97% | - |
09.01.2024 | 146,20 | 148,30 | 143,40 | 144,10 | -1,50% | - |
08.01.2024 | 147,90 | 148,40 | 144,80 | 146,30 | -1,75% | - |
05.01.2024 | 151,60 | 152,60 | 146,30 | 148,90 | -1,46% | 200,00 |
04.01.2024 | 155,30 | 156,40 | 150,90 | 151,10 | -2,58% | - |
03.01.2024 | 153,50 | 156,80 | 152,80 | 155,10 | 0,91% | - |
02.01.2024 | 150,80 | 156,00 | 150,40 | 153,70 | 1,52% | - |
29.12.2023 | 149,60 | 151,60 | 149,60 | 151,40 | 0,26% | - |
28.12.2023 | 153,90 | 154,00 | 150,90 | 151,00 | -1,76% | - |
27.12.2023 | 154,60 | 154,90 | 152,50 | 153,70 | 0,26% | 12,00 |
22.12.2023 | 152,80 | 154,60 | 151,40 | 153,30 | 0,79% | - |
21.12.2023 | 151,60 | 152,20 | 149,80 | 152,10 | 0,40% | - |
20.12.2023 | 152,40 | 154,30 | 151,40 | 151,50 | -0,53% | - |
19.12.2023 | 152,00 | 152,60 | 150,40 | 152,30 | -0,07% | - |
18.12.2023 | 151,40 | 153,50 | 149,00 | 152,40 | 1,46% | - |
15.12.2023 | 149,40 | 151,40 | 149,00 | 150,20 | 0,67% | - |
14.12.2023 | 145,80 | 150,40 | 145,50 | 149,20 | 2,05% | - |
13.12.2023 | 143,90 | 146,50 | 143,60 | 146,20 | 1,32% | - |
12.12.2023 | 147,40 | 147,40 | 143,00 | 144,30 | -1,90% | - |
11.12.2023 | 147,30 | 149,20 | 146,00 | 147,10 | 0,27% | - |
08.12.2023 | 143,80 | 147,60 | 143,80 | 146,70 | 1,66% | - |
07.12.2023 | 144,70 | 146,20 | 143,10 | 144,30 | 0,00% | - |
06.12.2023 | 146,80 | 148,10 | 142,80 | 144,30 | -2,10% | - |
05.12.2023 | 148,90 | 149,80 | 146,40 | 147,40 | -1,07% | - |
04.12.2023 | 148,40 | 152,00 | 147,60 | 149,00 | -0,13% | - |
01.12.2023 | 149,90 | 151,10 | 148,60 | 149,20 | 0,20% | - |
30.11.2023 | 147,30 | 151,40 | 147,20 | 148,90 | 1,36% | - |
29.11.2023 | 146,50 | 148,50 | 146,20 | 146,90 | 0,27% | - |
28.11.2023 | 148,00 | 149,00 | 146,50 | 146,50 | -0,95% | 300,00 |
27.11.2023 | 147,80 | 148,20 | 145,10 | 147,90 | 1,30% | 201,00 |
24.11.2023 | 147,30 | 149,30 | 146,00 | 146,00 | -0,82% | - |
23.11.2023 | 147,20 | 147,60 | 146,60 | 147,20 | -0,47% | - |
22.11.2023 | 147,00 | 148,50 | 143,60 | 147,90 | 0,54% | - |
21.11.2023 | 147,20 | 147,80 | 145,40 | 147,10 | -0,54% | - |
20.11.2023 | 149,40 | 150,50 | 147,70 | 147,90 | -0,47% | - |
17.11.2023 | 145,50 | 149,40 | 145,40 | 148,60 | 2,13% | - |
16.11.2023 | 149,00 | 150,40 | 143,40 | 145,50 | -3,26% | - |
15.11.2023 | 150,40 | 151,90 | 149,20 | 150,40 | 0,27% | - |
14.11.2023 | 148,60 | 150,80 | 148,60 | 150,00 | 0,00% | - |
13.11.2023 | 148,90 | 151,80 | 148,60 | 150,00 | 0,40% | - |
10.11.2023 | 150,80 | 153,00 | 149,40 | 149,40 | -0,73% | - |
09.11.2023 | 148,60 | 152,00 | 148,60 | 150,50 | 0,40% | - |
08.11.2023 | 152,60 | 154,10 | 149,80 | 149,90 | -1,70% | - |
07.11.2023 | 156,10 | 157,90 | 151,90 | 152,50 | -2,49% | - |
06.11.2023 | 160,70 | 161,30 | 156,10 | 156,40 | -3,28% | - |
03.11.2023 | 163,70 | 164,10 | 157,00 | 161,70 | -0,19% | - |
02.11.2023 | 158,20 | 163,60 | 152,80 | 162,00 | 2,27% | - |
01.11.2023 | 156,30 | 159,20 | 155,80 | 158,40 | 2,99% | - |
31.10.2023 | 154,00 | 159,60 | 152,80 | 153,80 | -0,19% | - |
30.10.2023 | 155,00 | 156,10 | 151,80 | 154,10 | -0,77% | - |
27.10.2023 | 157,30 | 158,00 | 153,40 | 155,30 | -0,89% | - |
26.10.2023 | 158,40 | 159,10 | 155,60 | 156,70 | -1,20% | - |