Odyssey Marine Exploration, Inc. OMEX
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,6999+0,02 (+3,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,68 | +0,19 % | $0,69 | $0,69 | $0,68 | 49,22K |
| 2026-09-30 | $0,68 | 0,00 % | $0,69 | $0,69 | $0,68 | 195,30K |
| 2026-09-29 | $0,68 | -1,60 % | $0,69 | $0,69 | $0,67 | 227,30K |
| 2026-09-28 | $0,69 | -2,56 % | $0,73 | $0,73 | $0,69 | 231,90K |
| 2026-09-25 | $0,70 | +0,28 % | $0,72 | $0,72 | $0,69 | 283,40K |
| 2026-09-24 | $0,70 | -3,17 % | $0,72 | $0,73 | $0,70 | 300,20K |
| 2026-09-23 | $0,73 | -3,59 % | $0,75 | $0,77 | $0,72 | 206,60K |
| 2026-09-22 | $0,75 | -0,27 % | $0,78 | $0,78 | $0,75 | 378,30K |
| 2026-09-21 | $0,75 | +1,21 % | $0,74 | $0,79 | $0,74 | 462,50K |
| 2026-09-18 | $0,75 | +0,95 % | $0,75 | $0,75 | $0,71 | 184,70K |
| 2026-09-17 | $0,74 | +5,13 % | $0,74 | $0,76 | $0,71 | 216,30K |
| 2026-09-16 | $0,70 | -2,36 % | $0,70 | $0,73 | $0,69 | 196,40K |
| 2026-09-15 | $0,72 | +1,84 % | $0,70 | $0,72 | $0,69 | 188,10K |
| 2026-09-14 | $0,71 | -5,23 % | $0,74 | $0,74 | $0,70 | 382,60K |
| 2026-09-11 | $0,75 | +0,40 % | $0,77 | $0,77 | $0,74 | 142,20K |
| 2026-09-10 | $0,74 | -5,48 % | $0,78 | $0,79 | $0,73 | 238,40K |
| 2026-09-09 | $0,79 | -1,87 % | $0,80 | $0,80 | $0,78 | 121,50K |
| 2026-09-08 | $0,80 | -1,96 % | $0,84 | $0,84 | $0,79 | 403,00K |
| 2026-09-04 | $0,82 | -2,28 % | $0,83 | $0,87 | $0,81 | 222,70K |
| 2026-09-03 | $0,83 | -1,53 % | $0,84 | $0,86 | $0,82 | 146,80K |
| 2026-09-02 | $0,85 | +1,68 % | $0,84 | $0,86 | $0,82 | 211,80K |
| 2026-09-01 | $0,83 | -2,57 % | $0,84 | $0,87 | $0,82 | 248,20K |
| 2026-08-31 | $0,86 | +3,88 % | $0,81 | $0,87 | $0,81 | 324,00K |
| 2026-08-28 | $0,82 | -8,65 % | $0,90 | $0,92 | $0,81 | 465,50K |
| 2026-08-27 | $0,90 | -0,11 % | $0,92 | $0,94 | $0,90 | 229,20K |
| 2026-08-26 | $0,90 | -3,01 % | $0,94 | $0,95 | $0,89 | 228,10K |
| 2026-08-25 | $0,93 | +3,56 % | $0,89 | $0,98 | $0,89 | 728,10K |
| 2026-08-24 | $0,90 | -2,81 % | $0,93 | $0,93 | $0,89 | 100,00K |
| 2026-08-21 | $0,93 | +5,11 % | $0,89 | $0,94 | $0,86 | 570,60K |
| 2026-08-20 | $0,88 | +1,38 % | $0,88 | $0,90 | $0,83 | 234,70K |
| 2026-08-19 | $0,87 | +2,84 % | $0,87 | $0,90 | $0,85 | 250,10K |
| 2026-08-18 | $0,84 | -1,40 % | $0,83 | $0,86 | $0,83 | 135,30K |
| 2026-08-17 | $0,86 | -4,99 % | $0,91 | $0,91 | $0,84 | 270,10K |
| 2026-08-14 | $0,90 | -0,99 % | $0,92 | $0,94 | $0,86 | 510,30K |
| 2026-08-13 | $0,91 | +7,06 % | $0,84 | $0,92 | $0,82 | 338,90K |
| 2026-08-12 | $0,85 | -5,66 % | $0,90 | $0,91 | $0,84 | 381,50K |
| 2026-08-11 | $0,90 | +2,74 % | $0,88 | $0,91 | $0,84 | 233,20K |
| 2026-08-10 | $0,88 | -0,79 % | $0,92 | $0,93 | $0,85 | 565,40K |
| 2026-08-07 | $0,88 | +17,55 % | $0,77 | $0,92 | $0,77 | 985,10K |
| 2026-08-06 | $0,75 | +1,21 % | $0,72 | $0,77 | $0,71 | 347,40K |
| 2026-08-05 | $0,74 | +0,81 % | $0,73 | $0,76 | $0,73 | 184,80K |
| 2026-08-04 | $0,74 | +11,84 % | $0,65 | $0,77 | $0,65 | 643,60K |
| 2026-08-03 | $0,66 | +10,57 % | $0,60 | $0,67 | $0,60 | 459,80K |
| 2026-07-31 | $0,60 | -8,02 % | $0,66 | $0,66 | $0,58 | 544,00K |
| 2026-07-30 | $0,65 | +0,62 % | $0,65 | $0,68 | $0,64 | 330,90K |
| 2026-07-29 | $0,64 | -4,31 % | $0,67 | $0,68 | $0,64 | 310,90K |
| 2026-07-28 | $0,67 | -4,94 % | $0,69 | $0,70 | $0,66 | 186,20K |
| 2026-07-27 | $0,71 | +2,61 % | $0,69 | $0,72 | $0,69 | 160,20K |
| 2026-07-24 | $0,69 | -5,61 % | $0,73 | $0,73 | $0,67 | 265,20K |
| 2026-07-23 | $0,73 | -5,43 % | $0,78 | $0,78 | $0,73 | 135,70K |
| 2026-07-22 | $0,77 | +5,46 % | $0,73 | $0,79 | $0,73 | 400,30K |
| 2026-07-21 | $0,73 | +5,62 % | $0,71 | $0,75 | $0,71 | 362,40K |
| 2026-07-20 | $0,69 | +1,76 % | $0,69 | $0,71 | $0,66 | 305,10K |
| 2026-07-17 | $0,68 | -1,59 % | $0,67 | $0,70 | $0,67 | 190,40K |
| 2026-07-16 | $0,69 | -2,12 % | $0,69 | $0,71 | $0,67 | 480,40K |
| 2026-07-15 | $0,71 | +3,36 % | $0,69 | $0,72 | $0,68 | 340,20K |
| 2026-07-14 | $0,69 | +1,63 % | $0,67 | $0,70 | $0,65 | 430,80K |
| 2026-07-13 | $0,67 | -4,67 % | $0,70 | $0,71 | $0,66 | 484,20K |
| 2026-07-10 | $0,71 | -0,14 % | $0,70 | $0,71 | $0,68 | 492,90K |
| 2026-07-09 | $0,71 | +5,20 % | $0,70 | $0,73 | $0,68 | 515,40K |
| 2026-07-08 | $0,67 | -1,32 % | $0,68 | $0,69 | $0,64 | 768,40K |
| 2026-07-07 | $0,68 | -7,34 % | $0,72 | $0,74 | $0,68 | 801,50K |
| 2026-07-06 | $0,74 | -6,84 % | $0,79 | $0,80 | $0,69 | 1,63M |
| 2026-07-02 | $0,79 | -4,82 % | $0,82 | $0,87 | $0,77 | 1,19M |
| 2026-07-01 | $0,83 | -2,35 % | $0,86 | $0,87 | $0,81 | 577,70K |
| 2026-06-30 | $0,85 | -3,41 % | $0,87 | $0,90 | $0,85 | 506,10K |
| 2026-06-29 | $0,88 | -4,45 % | $0,93 | $0,97 | $0,85 | 715,00K |
| 2026-06-26 | $0,92 | +7,09 % | $0,86 | $0,95 | $0,85 | 706,10K |
| 2026-06-25 | $0,86 | +1,90 % | $0,86 | $0,87 | $0,82 | 439,10K |
| 2026-06-24 | $0,84 | -1,86 % | $0,87 | $0,87 | $0,82 | 525,40K |
| 2026-06-23 | $0,86 | -0,46 % | $0,86 | $0,90 | $0,85 | 512,60K |
| 2026-06-22 | $0,86 | -3,79 % | $0,91 | $0,91 | $0,86 | 757,10K |
| 2026-06-18 | $0,90 | -1,64 % | $0,91 | $0,91 | $0,88 | 543,20K |
| 2026-06-17 | $0,91 | -3,18 % | $0,94 | $0,97 | $0,90 | 638,90K |
| 2026-06-16 | $0,94 | +3,74 % | $0,90 | $0,98 | $0,90 | 694,00K |
| 2026-06-15 | $0,91 | +1,00 % | $0,93 | $0,97 | $0,90 | 392,50K |
| 2026-06-12 | $0,90 | -1,75 % | $0,93 | $0,94 | $0,89 | 490,60K |
| 2026-06-11 | $0,92 | +2,58 % | $0,91 | $0,93 | $0,88 | 506,30K |
| 2026-06-10 | $0,89 | -3,35 % | $0,90 | $0,95 | $0,89 | 496,00K |
| 2026-06-09 | $0,92 | -3,95 % | $0,96 | $0,99 | $0,89 | 574,40K |
| 2026-06-08 | $0,96 | -1,94 % | $1,00 | $1,03 | $0,93 | 1,18M |
| 2026-06-05 | $0,98 | -10,00 % | $1,09 | $1,09 | $0,96 | 1,18M |
| 2026-06-04 | $1,09 | -0,91 % | $1,09 | $1,13 | $1,06 | 439,20K |
| 2026-06-03 | $1,10 | -4,35 % | $1,18 | $1,18 | $1,07 | 1,31M |
| 2026-06-02 | $1,15 | -4,17 % | $1,20 | $1,23 | $1,15 | 712,10K |
| 2026-06-01 | $1,20 | +9,09 % | $1,10 | $1,24 | $1,10 | 1,44M |
| 2026-05-29 | $1,10 | -1,79 % | $1,13 | $1,14 | $1,09 | 467,00K |
| 2026-05-28 | $1,12 | 0,00 % | $1,12 | $1,15 | $1,09 | 661,90K |
| 2026-05-27 | $1,12 | +1,82 % | $1,11 | $1,16 | $1,10 | 703,70K |
| 2026-05-26 | $1,10 | +1,85 % | $1,10 | $1,15 | $1,07 | 707,80K |