5,253$
-3,97%
Echtzeit-Aktienkurs OIL States International
Bid:
Ask:
Aktienkurse zur OIL States International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,41 | 5,45 | 5,19 | 5,25 | -4,02% | 1.489.458,00 |
| 23.04.2024 | 5,39 | 5,55 | 5,39 | 5,47 | 0,74% | 1.373.319,00 |
| 22.04.2024 | 5,52 | 5,55 | 5,39 | 5,43 | -2,34% | 1.085.304,00 |
| 19.04.2024 | 5,37 | 5,58 | 5,37 | 5,56 | 2,39% | 1.271.357,00 |
| 18.04.2024 | 5,45 | 5,53 | 5,37 | 5,43 | 0,18% | 992.299,00 |
| 17.04.2024 | 5,56 | 5,65 | 5,40 | 5,42 | -2,69% | 1.238.587,00 |
| 16.04.2024 | 5,75 | 5,79 | 5,56 | 5,57 | -4,62% | 1.355.194,00 |
| 15.04.2024 | 5,90 | 5,98 | 5,80 | 5,84 | -0,51% | 1.344.323,00 |
| 12.04.2024 | 6,21 | 6,30 | 5,84 | 5,87 | -4,55% | 1.109.916,00 |
| 11.04.2024 | 6,15 | 6,27 | 5,93 | 6,15 | 0,49% | 1.388.127,00 |
| 10.04.2024 | 6,04 | 6,14 | 5,99 | 6,12 | -0,49% | 1.244.037,00 |
| 09.04.2024 | 6,38 | 6,46 | 6,14 | 6,15 | -3,00% | 1.002.139,00 |
| 08.04.2024 | 6,45 | 6,53 | 6,31 | 6,34 | -1,55% | 835.461,00 |
| 05.04.2024 | 6,25 | 6,47 | 6,20 | 6,44 | 3,54% | 923.443,00 |
| 04.04.2024 | 6,40 | 6,41 | 6,21 | 6,22 | -2,51% | 866.634,00 |
| 03.04.2024 | 6,28 | 6,40 | 6,22 | 6,38 | 2,57% | 763.334,00 |
| 02.04.2024 | 6,22 | 6,30 | 6,13 | 6,22 | 0,81% | 612.880,00 |
| 01.04.2024 | 6,21 | 6,25 | 6,14 | 6,17 | 0,16% | 816.642,00 |
| 28.03.2024 | 6,16 | 6,24 | 6,14 | 6,16 | 0,65% | 770.829,00 |
| 27.03.2024 | 5,96 | 6,13 | 5,96 | 6,12 | 2,86% | 576.532,00 |
| 26.03.2024 | 6,13 | 6,16 | 5,94 | 5,95 | -2,62% | 1.074.076,00 |
| 25.03.2024 | 6,08 | 6,19 | 6,08 | 6,11 | 1,16% | 910.359,00 |
| 22.03.2024 | 6,13 | 6,24 | 5,99 | 6,04 | -1,31% | 1.133.763,00 |
| 21.03.2024 | 5,88 | 6,15 | 5,86 | 6,12 | 4,26% | 1.533.864,00 |
| 20.03.2024 | 5,89 | 5,98 | 5,75 | 5,87 | -1,51% | 1.931.516,00 |
| 19.03.2024 | 5,88 | 5,97 | 5,84 | 5,96 | 1,36% | 1.670.818,00 |
| 18.03.2024 | 5,96 | 5,97 | 5,79 | 5,88 | -1,18% | 1.831.862,00 |
| 15.03.2024 | 5,56 | 6,03 | 5,56 | 5,95 | 6,25% | 15.563.752,00 |
| 14.03.2024 | 5,63 | 5,70 | 5,56 | 5,60 | -0,53% | 1.539.097,00 |
| 13.03.2024 | 5,66 | 5,77 | 5,53 | 5,63 | 0,54% | 1.654.843,00 |
| 12.03.2024 | 5,66 | 5,66 | 5,50 | 5,60 | 0,18% | 1.688.195,00 |
| 11.03.2024 | 5,58 | 5,67 | 5,47 | 5,59 | -0,18% | 2.390.170,00 |
| 08.03.2024 | 5,75 | 5,85 | 5,47 | 5,60 | -1,93% | 1.925.306,00 |
| 07.03.2024 | 5,45 | 5,76 | 5,45 | 5,71 | 5,35% | 1.644.670,00 |
| 06.03.2024 | 5,45 | 5,58 | 5,30 | 5,42 | 1,31% | 1.993.156,00 |
| 05.03.2024 | 5,40 | 5,43 | 5,31 | 5,35 | -1,11% | 1.761.204,00 |
| 04.03.2024 | 5,50 | 5,58 | 5,22 | 5,41 | -4,75% | 3.957.033,00 |
| 01.03.2024 | 5,51 | 5,80 | 5,49 | 5,68 | 5,38% | 1.362.621,00 |
| 29.02.2024 | 5,52 | 5,62 | 5,34 | 5,39 | -0,37% | 1.669.502,00 |
| 28.02.2024 | 5,55 | 5,67 | 5,41 | 5,41 | -1,99% | 1.702.514,00 |
| 27.02.2024 | 5,53 | 5,73 | 5,48 | 5,52 | 0,73% | 1.956.269,00 |
| 26.02.2024 | 5,51 | 5,65 | 5,46 | 5,48 | -1,26% | 1.481.384,00 |
| 23.02.2024 | 5,54 | 5,63 | 5,49 | 5,55 | -0,36% | 1.212.707,00 |
| 22.02.2024 | 5,66 | 5,71 | 5,50 | 5,57 | -1,94% | 1.527.795,00 |
| 21.02.2024 | 6,06 | 6,11 | 5,62 | 5,68 | -6,27% | 1.417.950,00 |
| 20.02.2024 | 5,86 | 6,47 | 5,69 | 6,06 | -0,66% | 1.249.613,00 |
| 16.02.2024 | 6,23 | 6,23 | 6,01 | 6,10 | -1,29% | 1.020.833,00 |
| 15.02.2024 | 5,93 | 6,22 | 5,93 | 6,18 | 4,04% | 858.852,00 |
| 14.02.2024 | 5,97 | 6,04 | 5,89 | 5,94 | 1,02% | 644.414,00 |
| 13.02.2024 | 5,98 | 6,06 | 5,82 | 5,88 | -3,13% | 938.879,00 |
| 12.02.2024 | 5,97 | 6,14 | 5,97 | 6,07 | 2,02% | 668.524,00 |
| 09.02.2024 | 5,98 | 6,00 | 5,88 | 5,95 | -0,50% | 667.430,00 |
| 08.02.2024 | 5,82 | 5,98 | 5,82 | 5,98 | 2,57% | 646.215,00 |
| 07.02.2024 | 6,01 | 6,14 | 5,81 | 5,83 | -3,16% | 1.051.176,00 |
| 06.02.2024 | 5,93 | 6,08 | 5,93 | 6,02 | 2,21% | 654.140,00 |
| 05.02.2024 | 5,86 | 5,92 | 5,73 | 5,89 | -1,01% | 853.341,00 |
| 02.02.2024 | 6,18 | 6,21 | 5,94 | 5,95 | -4,49% | 651.284,00 |
| 01.02.2024 | 6,22 | 6,29 | 6,13 | 6,23 | 0,97% | 743.642,00 |
| 31.01.2024 | 6,49 | 6,50 | 6,15 | 6,17 | -4,19% | 676.882,00 |
| 30.01.2024 | 6,38 | 6,50 | 6,23 | 6,44 | -1,23% | 630.293,00 |
| 29.01.2024 | 6,47 | 6,52 | 6,37 | 6,52 | 0,46% | 414.101,00 |
| 26.01.2024 | 6,45 | 6,57 | 6,40 | 6,49 | 0,93% | 430.551,00 |
| 25.01.2024 | 6,41 | 6,45 | 6,27 | 6,43 | 2,23% | 548.814,00 |
| 24.01.2024 | 6,20 | 6,33 | 6,12 | 6,29 | 2,61% | 497.363,00 |
| 23.01.2024 | 6,21 | 6,29 | 6,11 | 6,13 | -0,33% | 636.760,00 |
| 22.01.2024 | 6,11 | 6,24 | 6,07 | 6,15 | 1,15% | 482.293,00 |
| 19.01.2024 | 6,07 | 6,09 | 5,93 | 6,08 | 1,33% | 392.271,00 |
| 18.01.2024 | 5,90 | 6,01 | 5,85 | 6,00 | 2,39% | 516.253,00 |
| 17.01.2024 | 5,77 | 5,90 | 5,72 | 5,86 | -0,51% | 436.628,00 |
| 16.01.2024 | 6,03 | 6,10 | 5,87 | 5,89 | -3,44% | 564.768,00 |
| 12.01.2024 | 6,10 | 6,19 | 6,03 | 6,10 | 2,18% | 398.429,00 |
| 11.01.2024 | 6,03 | 6,03 | 5,88 | 5,97 | -0,83% | 687.836,00 |
| 10.01.2024 | 6,09 | 6,11 | 5,99 | 6,02 | -1,63% | 525.778,00 |
| 09.01.2024 | 6,34 | 6,34 | 6,08 | 6,12 | -4,08% | 634.335,00 |
| 08.01.2024 | 6,46 | 6,46 | 6,22 | 6,38 | -4,49% | 833.642,00 |
| 05.01.2024 | 6,64 | 6,71 | 6,59 | 6,68 | 1,37% | 456.693,00 |
| 04.01.2024 | 6,74 | 6,74 | 6,53 | 6,59 | -0,90% | 795.843,00 |
| 03.01.2024 | 6,69 | 6,81 | 6,63 | 6,65 | -0,89% | 529.048,00 |
| 02.01.2024 | 6,87 | 6,95 | 6,69 | 6,71 | -1,18% | 473.288,00 |
| 29.12.2023 | 6,94 | 6,94 | 6,77 | 6,79 | -1,88% | 846.555,00 |
| 28.12.2023 | 7,01 | 7,04 | 6,90 | 6,92 | -1,98% | 723.296,00 |
| 27.12.2023 | 7,08 | 7,13 | 7,03 | 7,06 | -0,84% | 445.658,00 |
| 26.12.2023 | 7,02 | 7,16 | 6,97 | 7,12 | 2,74% | 493.485,00 |
| 22.12.2023 | 7,07 | 7,11 | 6,91 | 6,93 | -1,00% | 493.819,00 |
| 21.12.2023 | 6,95 | 7,02 | 6,92 | 7,00 | 0,86% | 484.879,00 |
| 20.12.2023 | 7,00 | 7,27 | 6,93 | 6,94 | -0,72% | 1.082.274,00 |
| 19.12.2023 | 6,82 | 7,00 | 6,82 | 6,99 | 2,95% | 550.160,00 |
| 18.12.2023 | 6,92 | 7,03 | 6,79 | 6,79 | 1,04% | 607.495,00 |
| 15.12.2023 | 6,75 | 6,86 | 6,58 | 6,72 | -1,18% | 2.618.376,00 |
| 14.12.2023 | 6,79 | 6,88 | 6,70 | 6,80 | 3,03% | 913.817,00 |
| 13.12.2023 | 6,47 | 6,65 | 6,32 | 6,60 | 2,80% | 1.096.240,00 |
| 12.12.2023 | 6,50 | 6,54 | 6,32 | 6,42 | -3,60% | 1.233.723,00 |
| 11.12.2023 | 6,78 | 6,82 | 6,61 | 6,66 | -1,77% | 557.535,00 |
| 08.12.2023 | 6,63 | 6,78 | 6,57 | 6,78 | 3,51% | 1.121.335,00 |
| 07.12.2023 | 6,64 | 6,64 | 6,48 | 6,55 | 0,00% | 715.321,00 |
| 06.12.2023 | 6,85 | 6,93 | 6,55 | 6,55 | -4,38% | 664.958,00 |
| 05.12.2023 | 7,10 | 7,19 | 6,83 | 6,85 | -2,97% | 971.937,00 |
| 04.12.2023 | 6,96 | 7,09 | 6,86 | 7,06 | 0,14% | 491.983,00 |
| 01.12.2023 | 6,86 | 7,11 | 6,80 | 7,05 | 2,32% | 441.584,00 |
| 30.11.2023 | 7,09 | 7,22 | 6,88 | 6,89 | -1,71% | 1.092.949,00 |