2,598€
-0,86%
Echtzeit-Aktienkurs Siem Offshore Inc
Bid:
Ask:
Aktienkurse zur Siem Offshore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,64 | 2,66 | 2,61 | 2,62 | -0,38% | - |
| 18.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,28% | - |
| 17.08.2026 | 2,71 | 2,71 | 2,62 | 2,64 | -2,41% | - |
| 14.08.2026 | 2,74 | 2,77 | 2,62 | 2,70 | -1,19% | - |
| 13.08.2026 | 2,68 | 2,78 | 2,65 | 2,74 | 2,43% | - |
| 12.08.2026 | 2,63 | 2,68 | 2,62 | 2,67 | 1,42% | - |
| 11.08.2026 | 2,63 | 2,69 | 2,60 | 2,63 | 0,38% | - |
| 10.08.2026 | 2,49 | 2,63 | 2,48 | 2,62 | 5,11% | - |
| 07.08.2026 | 2,47 | 2,51 | 2,46 | 2,50 | 0,81% | - |
| 06.08.2026 | 2,47 | 2,48 | 2,40 | 2,48 | 0,20% | - |
| 05.08.2026 | 2,44 | 2,47 | 2,40 | 2,47 | 1,54% | - |
| 04.08.2026 | 2,48 | 2,49 | 2,41 | 2,43 | -1,62% | - |
| 03.08.2026 | 2,48 | 2,48 | 2,40 | 2,47 | 0,41% | - |
| 31.07.2026 | 2,36 | 2,50 | 2,34 | 2,46 | 4,90% | - |
| 30.07.2026 | 2,35 | 2,36 | 2,31 | 2,35 | -0,11% | - |
| 29.07.2026 | 2,37 | 2,39 | 2,32 | 2,35 | -1,16% | - |
| 28.07.2026 | 2,42 | 2,42 | 2,33 | 2,38 | -2,16% | - |
| 27.07.2026 | 2,49 | 2,49 | 2,39 | 2,43 | -0,51% | - |
| 23.07.2026 | 2,44 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 22.07.2026 | 2,41 | 2,46 | 2,38 | 2,44 | 1,35% | - |
| 21.07.2026 | 2,35 | 2,42 | 2,34 | 2,41 | 2,01% | - |
| 17.07.2026 | 2,39 | 2,39 | 2,32 | 2,36 | -1,25% | - |
| 16.07.2026 | 2,42 | 2,43 | 2,39 | 2,39 | -0,93% | - |
| 15.07.2026 | 2,44 | 2,46 | 2,40 | 2,42 | 0,21% | - |
| 14.07.2026 | 2,42 | 2,44 | 2,39 | 2,41 | -0,10% | 2.600,00 |
| 13.07.2026 | 2,33 | 2,43 | 2,32 | 2,41 | 1,58% | - |
| 10.07.2026 | 2,33 | 2,40 | 2,33 | 2,38 | 0,64% | - |
| 09.07.2026 | 2,36 | 2,38 | 2,32 | 2,36 | -0,11% | - |
| 08.07.2026 | 2,30 | 2,39 | 2,29 | 2,36 | 1,94% | - |
| 07.07.2026 | 2,22 | 2,34 | 2,22 | 2,32 | 5,10% | - |
| 06.07.2026 | 2,25 | 2,26 | 2,20 | 2,21 | -1,89% | - |
| 03.07.2026 | 2,18 | 2,26 | 2,16 | 2,25 | 3,93% | - |
| 02.07.2026 | 2,09 | 2,18 | 2,07 | 2,16 | 3,84% | - |
| 01.07.2026 | 2,08 | 2,09 | 2,08 | 2,08 | 0,00% | - |
| 30.06.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -1,54% | - |
| 29.06.2026 | 2,17 | 2,19 | 2,11 | 2,12 | -1,63% | - |
| 26.06.2026 | 2,20 | 2,21 | 2,15 | 2,15 | -3,04% | - |
| 25.06.2026 | 2,25 | 2,26 | 2,20 | 2,22 | -0,56% | - |
| 24.06.2026 | 2,29 | 2,31 | 2,23 | 2,23 | -1,98% | - |
| 23.06.2026 | 2,33 | 2,35 | 2,28 | 2,28 | -2,78% | - |
| 22.06.2026 | 2,27 | 2,38 | 2,27 | 2,34 | 3,20% | - |
| 19.06.2026 | 2,24 | 2,29 | 2,22 | 2,27 | -1,52% | - |
| 18.06.2026 | 2,33 | 2,34 | 2,25 | 2,30 | -1,18% | - |
| 17.06.2026 | 2,35 | 2,36 | 2,25 | 2,33 | -2,10% | - |
| 16.06.2026 | 2,42 | 2,43 | 2,38 | 2,38 | 0,85% | - |
| 15.06.2026 | 2,46 | 2,47 | 2,34 | 2,36 | -3,08% | - |
| 12.06.2026 | 2,48 | 2,49 | 2,36 | 2,44 | -0,51% | - |
| 11.06.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 2,09% | - |
| 10.06.2026 | 2,42 | 2,44 | 2,38 | 2,40 | -1,34% | - |
| 09.06.2026 | 2,45 | 2,48 | 2,41 | 2,43 | -2,41% | - |
| 08.06.2026 | 2,50 | 2,50 | 2,47 | 2,49 | -0,10% | - |
| 05.06.2026 | 2,46 | 2,55 | 2,43 | 2,49 | 0,61% | 1.500,00 |
| 04.06.2026 | 2,47 | 2,51 | 2,44 | 2,48 | -0,70% | - |
| 03.06.2026 | 2,51 | 2,56 | 2,48 | 2,50 | 1,53% | - |
| 02.06.2026 | 2,50 | 2,51 | 2,45 | 2,46 | -1,31% | - |
| 01.06.2026 | 2,47 | 2,51 | 2,46 | 2,49 | 1,12% | - |
| 29.05.2026 | 2,49 | 2,50 | 2,44 | 2,46 | -0,91% | - |
| 28.05.2026 | 2,46 | 2,49 | 2,45 | 2,49 | -2,64% | - |
| 27.05.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 1,39% | - |
| 26.05.2026 | 2,63 | 2,63 | 2,51 | 2,52 | -3,73% | - |
| 25.05.2026 | 2,59 | 2,62 | 2,59 | 2,62 | 1,36% | - |
| 22.05.2026 | 2,61 | 2,61 | 2,51 | 2,58 | -1,99% | - |
| 21.05.2026 | 2,65 | 2,66 | 2,60 | 2,63 | -0,57% | - |
| 20.05.2026 | 2,63 | 2,67 | 2,60 | 2,65 | -0,28% | - |
| 19.05.2026 | 2,64 | 2,68 | 2,63 | 2,66 | 0,57% | - |
| 18.05.2026 | 2,58 | 2,67 | 2,55 | 2,64 | 1,93% | - |
| 15.05.2026 | 2,57 | 2,64 | 2,54 | 2,59 | -0,96% | - |
| 14.05.2026 | 2,60 | 2,62 | 2,55 | 2,62 | 1,06% | - |
| 13.05.2026 | 2,59 | 2,61 | 2,55 | 2,59 | 1,27% | - |
| 12.05.2026 | 2,50 | 2,59 | 2,49 | 2,56 | 2,10% | - |
| 11.05.2026 | 2,51 | 2,58 | 2,48 | 2,50 | 0,20% | - |
| 08.05.2026 | 2,47 | 2,55 | 2,47 | 2,50 | 0,71% | - |
| 07.05.2026 | 2,58 | 2,59 | 2,47 | 2,48 | -3,50% | - |
| 06.05.2026 | 2,71 | 2,73 | 2,53 | 2,57 | -4,99% | - |
| 05.05.2026 | 2,66 | 2,71 | 2,65 | 2,71 | 1,79% | - |
| 04.05.2026 | 2,74 | 2,76 | 2,65 | 2,66 | -0,93% | - |
| 30.04.2026 | 2,67 | 2,84 | 2,67 | 2,68 | -0,09% | - |
| 29.04.2026 | 2,65 | 2,74 | 2,62 | 2,69 | 1,70% | - |
| 28.04.2026 | 2,67 | 2,76 | 2,64 | 2,64 | -1,12% | - |
| 27.04.2026 | 2,68 | 2,75 | 2,65 | 2,67 | -0,84% | - |
| 24.04.2026 | 2,68 | 2,74 | 2,62 | 2,69 | 0,56% | - |
| 23.04.2026 | 2,64 | 2,75 | 2,64 | 2,68 | -0,65% | - |
| 22.04.2026 | 2,63 | 2,75 | 2,60 | 2,70 | 3,36% | - |
| 21.04.2026 | 2,66 | 2,69 | 2,59 | 2,61 | -3,16% | - |
| 20.04.2026 | 2,60 | 2,69 | 2,59 | 2,69 | -0,55% | - |
| 17.04.2026 | 2,72 | 2,80 | 2,68 | 2,71 | 0,09% | - |
| 16.04.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,84% | - |
| 15.04.2026 | 2,74 | 2,75 | 2,66 | 2,68 | -2,10% | - |
| 14.04.2026 | 2,75 | 2,80 | 2,73 | 2,74 | -0,72% | - |
| 13.04.2026 | 2,70 | 2,84 | 2,70 | 2,76 | 0,55% | - |
| 10.04.2026 | 2,90 | 2,90 | 2,74 | 2,75 | -4,02% | - |
| 09.04.2026 | 2,66 | 2,88 | 2,65 | 2,86 | 5,44% | - |
| 08.04.2026 | 2,68 | 2,72 | 2,66 | 2,71 | -13,48% | - |
| 01.04.2026 | 3,15 | 3,19 | 3,04 | 3,14 | 0,88% | 1.250,00 |
| 31.03.2026 | 3,22 | 3,23 | 3,07 | 3,11 | -3,72% | - |
| 30.03.2026 | 2,79 | 3,24 | 2,75 | 3,23 | 16,41% | 1.600,00 |
| 27.03.2026 | 2,77 | 2,81 | 2,72 | 2,77 | -0,18% | - |
| 26.03.2026 | 2,74 | 2,82 | 2,72 | 2,78 | 0,82% | - |
| 25.03.2026 | 2,77 | 2,78 | 2,71 | 2,76 | 0,00% | - |
| 24.03.2026 | 2,65 | 2,77 | 2,63 | 2,76 | 3,38% | - |