22,471$
1,13%
Echtzeit-Aktienkurs Oceaneering International
Bid:
Ask:
Aktienkurse zur Oceaneering International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 22,24 | 22,46 | 22,23 | 22,46 | 1,07% | - |
01.05.2024 | 22,92 | 23,09 | 22,17 | 22,22 | -3,01% | 873.389,00 |
30.04.2024 | 24,13 | 24,18 | 22,86 | 22,91 | -5,95% | 1.240.366,00 |
29.04.2024 | 24,94 | 25,11 | 24,22 | 24,36 | -2,17% | 1.006.660,00 |
26.04.2024 | 24,43 | 24,94 | 24,19 | 24,90 | 1,43% | 1.100.607,00 |
25.04.2024 | 23,91 | 24,60 | 22,02 | 24,55 | 6,51% | 1.719.910,00 |
24.04.2024 | 23,11 | 23,33 | 22,68 | 23,05 | -0,69% | 1.044.601,00 |
23.04.2024 | 22,52 | 23,36 | 22,48 | 23,21 | 2,56% | 999.460,00 |
22.04.2024 | 22,47 | 22,97 | 22,02 | 22,63 | 0,13% | 778.639,00 |
19.04.2024 | 22,10 | 22,74 | 21,89 | 22,60 | 1,44% | 895.372,00 |
18.04.2024 | 22,67 | 23,03 | 22,27 | 22,28 | -1,11% | 698.460,00 |
17.04.2024 | 22,95 | 23,27 | 22,51 | 22,53 | -1,92% | 713.047,00 |
16.04.2024 | 23,28 | 23,28 | 22,68 | 22,97 | -2,01% | 593.969,00 |
15.04.2024 | 24,06 | 24,21 | 23,29 | 23,44 | -2,21% | 669.703,00 |
12.04.2024 | 24,68 | 24,87 | 23,76 | 23,97 | -2,20% | 960.495,00 |
11.04.2024 | 24,49 | 24,53 | 24,04 | 24,51 | 0,37% | 586.022,00 |
10.04.2024 | 24,32 | 24,69 | 24,05 | 24,42 | -0,41% | 1.464.045,00 |
09.04.2024 | 25,00 | 25,23 | 24,47 | 24,52 | -2,15% | 935.570,00 |
08.04.2024 | 25,34 | 25,50 | 24,81 | 25,06 | -0,56% | 967.317,00 |
05.04.2024 | 25,08 | 25,54 | 24,82 | 25,20 | 0,84% | 1.267.949,00 |
04.04.2024 | 25,55 | 25,66 | 24,89 | 24,99 | -2,04% | 897.666,00 |
03.04.2024 | 24,99 | 25,55 | 24,86 | 25,51 | 2,90% | 1.354.398,00 |
02.04.2024 | 23,90 | 24,80 | 23,75 | 24,79 | 5,71% | 1.260.065,00 |
01.04.2024 | 23,43 | 23,51 | 23,06 | 23,45 | 0,21% | 460.594,00 |
28.03.2024 | 23,47 | 23,70 | 23,29 | 23,40 | 0,30% | 718.880,00 |
27.03.2024 | 22,96 | 23,47 | 22,91 | 23,33 | 2,15% | 686.502,00 |
26.03.2024 | 23,42 | 23,58 | 22,80 | 22,84 | -2,06% | 730.808,00 |
25.03.2024 | 22,73 | 23,50 | 22,73 | 23,32 | 2,96% | 720.177,00 |
22.03.2024 | 22,66 | 22,82 | 22,48 | 22,65 | 0,35% | 536.448,00 |
21.03.2024 | 22,13 | 22,68 | 22,13 | 22,57 | 2,27% | 947.792,00 |
20.03.2024 | 22,08 | 22,22 | 21,79 | 22,07 | -0,99% | 991.026,00 |
19.03.2024 | 21,77 | 22,35 | 21,77 | 22,29 | 2,29% | 776.315,00 |
18.03.2024 | 21,79 | 22,16 | 21,57 | 21,79 | 0,00% | 683.826,00 |
15.03.2024 | 21,19 | 21,84 | 21,19 | 21,79 | 2,88% | 2.017.664,00 |
14.03.2024 | 20,88 | 21,50 | 20,71 | 21,18 | 1,29% | 903.985,00 |
13.03.2024 | 20,59 | 21,18 | 20,57 | 20,91 | 2,25% | 720.895,00 |
12.03.2024 | 20,63 | 20,64 | 20,25 | 20,45 | -0,34% | 445.548,00 |
11.03.2024 | 20,43 | 20,60 | 19,93 | 20,52 | -0,24% | 634.368,00 |
08.03.2024 | 20,48 | 20,70 | 20,16 | 20,57 | 0,73% | 587.090,00 |
07.03.2024 | 20,13 | 20,70 | 20,13 | 20,42 | 1,79% | 574.273,00 |
06.03.2024 | 20,46 | 20,59 | 19,88 | 20,06 | -0,35% | 600.741,00 |
05.03.2024 | 20,20 | 20,43 | 19,99 | 20,13 | -1,18% | 648.565,00 |
04.03.2024 | 20,63 | 20,89 | 20,21 | 20,37 | -1,31% | 887.477,00 |
01.03.2024 | 20,10 | 21,03 | 20,10 | 20,64 | 4,45% | 838.612,00 |
29.02.2024 | 20,55 | 21,00 | 19,68 | 19,76 | -4,86% | 1.747.246,00 |
28.02.2024 | 21,21 | 21,40 | 20,60 | 20,77 | -2,85% | 725.743,00 |
27.02.2024 | 22,06 | 22,23 | 21,25 | 21,38 | -2,42% | 920.148,00 |
26.02.2024 | 21,72 | 22,16 | 21,32 | 21,91 | -0,27% | 947.438,00 |
23.02.2024 | 20,62 | 22,92 | 20,25 | 21,97 | -2,49% | 1.712.608,00 |
22.02.2024 | 21,80 | 22,60 | 21,80 | 22,53 | 2,78% | 928.098,00 |
21.02.2024 | 21,81 | 22,22 | 21,65 | 21,92 | 1,11% | 469.887,00 |
20.02.2024 | 21,88 | 22,23 | 21,41 | 21,68 | -1,68% | 801.624,00 |
16.02.2024 | 21,76 | 22,26 | 21,35 | 22,05 | 1,19% | 812.808,00 |
15.02.2024 | 20,82 | 21,87 | 20,81 | 21,79 | 4,91% | 706.226,00 |
14.02.2024 | 20,98 | 21,14 | 20,65 | 20,77 | 0,34% | 557.022,00 |
13.02.2024 | 20,88 | 21,14 | 20,40 | 20,70 | -2,31% | 694.871,00 |
12.02.2024 | 20,82 | 21,31 | 20,82 | 21,19 | 2,71% | 590.810,00 |
09.02.2024 | 20,48 | 20,70 | 20,30 | 20,63 | 0,68% | 568.988,00 |
08.02.2024 | 20,08 | 20,59 | 19,87 | 20,49 | 2,30% | 576.494,00 |
07.02.2024 | 20,33 | 20,45 | 19,78 | 20,03 | -1,09% | 628.450,00 |
06.02.2024 | 20,32 | 20,50 | 20,19 | 20,25 | 0,15% | 503.779,00 |
05.02.2024 | 19,96 | 20,44 | 19,76 | 20,22 | 0,30% | 708.357,00 |
02.02.2024 | 20,67 | 20,77 | 20,16 | 20,16 | -3,40% | 941.769,00 |
01.02.2024 | 20,86 | 20,97 | 20,49 | 20,87 | 0,43% | 1.269.102,00 |
31.01.2024 | 21,46 | 21,46 | 20,70 | 20,78 | -2,67% | 1.020.977,00 |
30.01.2024 | 20,83 | 21,38 | 20,23 | 21,35 | -1,11% | 1.080.295,00 |
29.01.2024 | 21,39 | 21,59 | 21,21 | 21,59 | 0,37% | 411.005,00 |
26.01.2024 | 21,36 | 21,62 | 21,06 | 21,51 | 1,22% | 429.241,00 |
25.01.2024 | 21,21 | 21,30 | 20,66 | 21,25 | 1,87% | 820.394,00 |
24.01.2024 | 20,97 | 21,06 | 20,46 | 20,86 | 0,87% | 1.161.406,00 |
23.01.2024 | 20,68 | 20,93 | 20,51 | 20,68 | 0,44% | 713.355,00 |
22.01.2024 | 20,26 | 20,76 | 20,22 | 20,59 | 1,88% | 813.913,00 |
19.01.2024 | 20,21 | 20,26 | 19,78 | 20,21 | 0,90% | 825.432,00 |
18.01.2024 | 19,54 | 20,08 | 19,51 | 20,03 | 3,03% | 625.793,00 |
17.01.2024 | 19,02 | 19,71 | 18,96 | 19,44 | 0,57% | 715.507,00 |
16.01.2024 | 19,46 | 19,59 | 19,22 | 19,33 | -1,88% | 683.024,00 |
12.01.2024 | 19,77 | 19,77 | 19,17 | 19,70 | 2,76% | 677.336,00 |
11.01.2024 | 19,20 | 19,26 | 18,95 | 19,17 | 0,31% | 709.679,00 |
10.01.2024 | 19,41 | 19,47 | 18,99 | 19,11 | -2,00% | 648.804,00 |
09.01.2024 | 20,27 | 20,27 | 19,42 | 19,50 | -4,46% | 677.854,00 |
08.01.2024 | 20,23 | 20,41 | 19,67 | 20,41 | -1,69% | 705.047,00 |
05.01.2024 | 20,32 | 20,79 | 20,32 | 20,76 | 2,72% | 669.459,00 |
04.01.2024 | 20,72 | 20,79 | 20,14 | 20,21 | -1,99% | 588.672,00 |
03.01.2024 | 20,70 | 21,06 | 20,49 | 20,62 | -0,15% | 1.019.350,00 |
02.01.2024 | 21,41 | 21,59 | 20,59 | 20,65 | -2,96% | 578.007,00 |
29.12.2023 | 21,66 | 21,66 | 21,17 | 21,28 | -1,57% | 726.721,00 |
28.12.2023 | 22,17 | 22,26 | 21,59 | 21,62 | -3,14% | 530.452,00 |
27.12.2023 | 22,23 | 22,41 | 22,15 | 22,32 | 0,22% | 429.984,00 |
26.12.2023 | 21,99 | 22,37 | 21,83 | 22,27 | 3,10% | 490.885,00 |
22.12.2023 | 21,97 | 21,98 | 21,44 | 21,60 | -0,55% | 626.885,00 |
21.12.2023 | 21,20 | 21,73 | 21,14 | 21,72 | 2,36% | 902.132,00 |
20.12.2023 | 21,17 | 21,73 | 21,05 | 21,22 | 0,19% | 1.080.427,00 |
19.12.2023 | 20,88 | 21,21 | 20,66 | 21,18 | 2,37% | 631.524,00 |
18.12.2023 | 20,92 | 21,29 | 20,65 | 20,69 | 1,17% | 574.037,00 |
15.12.2023 | 20,61 | 20,61 | 20,10 | 20,45 | 0,05% | 1.972.644,00 |
14.12.2023 | 20,15 | 20,56 | 20,11 | 20,44 | 4,07% | 641.637,00 |
13.12.2023 | 19,17 | 19,68 | 18,82 | 19,64 | 3,53% | 590.405,00 |
12.12.2023 | 19,09 | 19,22 | 18,67 | 18,97 | -2,72% | 870.460,00 |
11.12.2023 | 19,46 | 19,80 | 19,37 | 19,50 | 0,67% | 764.623,00 |
08.12.2023 | 19,37 | 19,54 | 19,15 | 19,37 | 1,31% | 641.871,00 |