30,700€
0,33%
Echtzeit-Aktienkurs Civeo Corp.
Bid:
Ask:
Aktienkurse zur Civeo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 30,40 | 31,60 | 30,00 | 30,60 | -0,33% | - |
| 22.07.2026 | 30,10 | 30,80 | 29,90 | 30,70 | 1,99% | - |
| 21.07.2026 | 30,10 | 30,80 | 29,90 | 30,10 | 0,33% | - |
| 20.07.2026 | 30,60 | 30,70 | 29,40 | 30,00 | -1,96% | - |
| 17.07.2026 | 30,50 | 31,10 | 29,90 | 30,60 | 0,00% | - |
| 16.07.2026 | 29,90 | 31,00 | 29,70 | 30,60 | 3,38% | - |
| 15.07.2026 | 28,10 | 30,10 | 27,70 | 29,60 | 6,09% | - |
| 14.07.2026 | 27,30 | 27,90 | 27,00 | 27,90 | 1,45% | - |
| 13.07.2026 | 27,60 | 28,30 | 27,30 | 27,50 | -0,72% | - |
| 10.07.2026 | 27,10 | 27,80 | 26,70 | 27,70 | 2,21% | - |
| 09.07.2026 | 28,10 | 28,30 | 26,70 | 27,10 | -4,58% | - |
| 08.07.2026 | 27,70 | 28,60 | 27,60 | 28,40 | 2,16% | - |
| 07.07.2026 | 27,90 | 28,20 | 27,10 | 27,80 | -0,36% | - |
| 06.07.2026 | 26,30 | 28,10 | 26,20 | 27,90 | 6,49% | - |
| 03.07.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -0,38% | - |
| 02.07.2026 | 29,80 | 29,90 | 26,10 | 26,30 | -11,15% | - |
| 01.07.2026 | 30,70 | 30,90 | 29,50 | 29,60 | -2,63% | - |
| 30.06.2026 | 30,50 | 31,50 | 30,00 | 30,40 | 0,33% | - |
| 29.06.2026 | 29,70 | 30,50 | 28,80 | 30,30 | 1,34% | - |
| 26.06.2026 | 28,90 | 30,30 | 28,70 | 29,90 | 2,40% | - |
| 25.06.2026 | 29,10 | 29,50 | 27,70 | 29,20 | 1,39% | - |
| 24.06.2026 | 29,30 | 29,80 | 28,60 | 28,80 | -2,37% | - |
| 23.06.2026 | 28,70 | 29,50 | 28,70 | 29,50 | 2,43% | - |
| 22.06.2026 | 29,50 | 29,60 | 28,50 | 28,80 | -2,37% | - |
| 19.06.2026 | 29,50 | 29,70 | 29,40 | 29,50 | 0,34% | - |
| 18.06.2026 | 29,10 | 29,40 | 29,00 | 29,40 | 2,80% | - |
| 17.06.2026 | 28,70 | 29,00 | 28,30 | 28,60 | -0,35% | - |
| 16.06.2026 | 28,70 | 29,60 | 28,40 | 28,70 | -0,35% | - |
| 15.06.2026 | 29,90 | 30,20 | 28,50 | 28,80 | -3,36% | - |
| 12.06.2026 | 30,00 | 30,50 | 29,60 | 29,80 | -0,33% | - |
| 11.06.2026 | 30,10 | 30,90 | 29,70 | 29,90 | -0,66% | - |
| 10.06.2026 | 29,70 | 30,50 | 29,50 | 30,10 | 0,67% | - |
| 09.06.2026 | 29,70 | 30,30 | 29,60 | 29,90 | 0,00% | - |
| 08.06.2026 | 29,90 | 30,60 | 29,70 | 29,90 | -0,66% | - |
| 05.06.2026 | 30,60 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 04.06.2026 | 29,50 | 30,50 | 29,10 | 30,50 | 4,10% | - |
| 03.06.2026 | 29,90 | 30,20 | 29,10 | 29,30 | -2,98% | - |
| 02.06.2026 | 29,70 | 31,00 | 29,00 | 30,20 | 1,00% | - |
| 01.06.2026 | 29,30 | 30,10 | 28,80 | 29,90 | 2,05% | - |
| 29.05.2026 | 30,00 | 30,20 | 29,30 | 29,30 | -2,66% | - |
| 28.05.2026 | 29,70 | 30,20 | 29,30 | 30,10 | 1,01% | - |
| 27.05.2026 | 30,20 | 30,50 | 29,60 | 29,80 | -1,65% | - |
| 26.05.2026 | 29,00 | 30,60 | 28,90 | 30,30 | 4,12% | - |
| 25.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 22.05.2026 | 29,50 | 30,00 | 28,90 | 29,00 | -1,36% | - |
| 21.05.2026 | 28,90 | 29,50 | 28,50 | 29,40 | 2,08% | - |
| 20.05.2026 | 29,30 | 29,70 | 28,40 | 28,80 | -1,71% | - |
| 19.05.2026 | 28,80 | 29,50 | 28,40 | 29,30 | 0,69% | - |
| 18.05.2026 | 29,00 | 29,60 | 28,90 | 29,10 | -1,36% | - |
| 15.05.2026 | 30,50 | 30,90 | 29,40 | 29,50 | -4,53% | - |
| 14.05.2026 | 28,50 | 31,10 | 28,10 | 30,90 | 8,42% | - |
| 13.05.2026 | 27,50 | 28,90 | 26,90 | 28,50 | 4,40% | - |
| 12.05.2026 | 27,10 | 27,50 | 27,00 | 27,30 | 0,74% | - |
| 11.05.2026 | 26,50 | 28,10 | 26,50 | 27,10 | 2,65% | - |
| 08.05.2026 | 26,70 | 27,00 | 26,30 | 26,40 | -1,12% | - |
| 07.05.2026 | 26,50 | 27,10 | 26,00 | 26,70 | 0,75% | - |
| 06.05.2026 | 26,90 | 27,20 | 26,50 | 26,50 | -2,21% | - |
| 05.05.2026 | 26,30 | 27,60 | 25,70 | 27,10 | 3,04% | - |
| 04.05.2026 | 26,70 | 27,70 | 25,70 | 26,30 | -2,95% | - |
| 30.04.2026 | 26,60 | 27,30 | 26,20 | 27,10 | 1,88% | - |
| 29.04.2026 | 26,90 | 26,90 | 26,40 | 26,60 | -0,37% | - |
| 28.04.2026 | 26,90 | 27,00 | 26,50 | 26,70 | 0,00% | - |
| 27.04.2026 | 26,70 | 27,20 | 26,30 | 26,70 | -0,74% | - |
| 24.04.2026 | 26,70 | 26,90 | 26,50 | 26,90 | 0,75% | - |
| 23.04.2026 | 25,90 | 26,70 | 25,90 | 26,70 | 2,30% | - |
| 22.04.2026 | 25,90 | 26,30 | 25,60 | 26,10 | 0,38% | - |
| 21.04.2026 | 26,10 | 26,50 | 26,00 | 26,00 | -1,14% | - |
| 20.04.2026 | 25,20 | 26,50 | 25,20 | 26,30 | 3,95% | - |
| 17.04.2026 | 25,50 | 25,80 | 25,00 | 25,30 | 0,00% | - |
| 16.04.2026 | 25,10 | 25,30 | 24,60 | 25,30 | 0,80% | - |
| 15.04.2026 | 25,00 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 14.04.2026 | 24,90 | 25,30 | 24,70 | 24,90 | 0,81% | - |
| 13.04.2026 | 24,70 | 24,80 | 23,80 | 24,70 | 2,49% | - |
| 10.04.2026 | 23,50 | 24,50 | 22,70 | 24,10 | 2,55% | - |
| 09.04.2026 | 23,60 | 23,80 | 22,80 | 23,50 | 0,00% | - |
| 08.04.2026 | 23,80 | 23,80 | 22,90 | 23,50 | 0,86% | - |
| 07.04.2026 | 23,50 | 23,90 | 23,10 | 23,30 | 2,19% | - |
| 02.04.2026 | 22,90 | 23,30 | 22,50 | 22,80 | -1,30% | - |
| 01.04.2026 | 22,90 | 23,60 | 22,70 | 23,10 | 0,87% | - |
| 31.03.2026 | 23,10 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 30.03.2026 | 23,60 | 23,90 | 22,50 | 22,70 | -3,40% | - |
| 27.03.2026 | 24,20 | 24,20 | 23,50 | 23,50 | -2,49% | - |
| 26.03.2026 | 24,10 | 24,50 | 23,50 | 24,10 | -0,41% | - |
| 25.03.2026 | 24,10 | 24,30 | 23,70 | 24,20 | 1,26% | - |
| 24.03.2026 | 24,10 | 24,30 | 23,90 | 23,90 | -0,42% | - |
| 23.03.2026 | 23,40 | 24,40 | 23,30 | 24,00 | 2,13% | - |
| 20.03.2026 | 24,10 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 19.03.2026 | 24,50 | 24,50 | 23,70 | 24,00 | -1,64% | - |
| 18.03.2026 | 24,70 | 24,80 | 23,90 | 24,40 | -0,81% | - |
| 17.03.2026 | 24,50 | 25,10 | 24,50 | 24,60 | 0,00% | - |
| 16.03.2026 | 24,90 | 25,10 | 24,50 | 24,60 | -0,40% | - |
| 13.03.2026 | 25,50 | 25,70 | 24,30 | 24,70 | -2,76% | - |
| 12.03.2026 | 25,30 | 25,80 | 25,30 | 25,40 | 0,00% | - |
| 11.03.2026 | 24,50 | 25,70 | 24,30 | 25,40 | 4,53% | - |
| 10.03.2026 | 24,60 | 24,70 | 24,10 | 24,30 | -1,22% | - |
| 09.03.2026 | 24,50 | 25,00 | 24,30 | 24,60 | -1,20% | - |
| 06.03.2026 | 25,10 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 05.03.2026 | 25,00 | 25,20 | 24,90 | 24,90 | 0,00% | - |
| 04.03.2026 | 23,20 | 25,50 | 23,10 | 24,90 | 7,79% | - |
| 03.03.2026 | 23,70 | 23,80 | 21,30 | 23,10 | -2,53% | - |