23,700€
1,72%
Echtzeit-Aktienkurs CIVEO CORP. DL -,01
Bid:
Ask:
Aktienkurse zur CIVEO CORP. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 23,10 | 23,90 | 23,10 | 23,90 | 2,58% | - |
| 27.02.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 26.02.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 25.02.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -1,27% | - |
| 24.02.2026 | 23,40 | 23,90 | 23,20 | 23,70 | -0,84% | - |
| 23.02.2026 | 24,10 | 24,10 | 23,90 | 23,90 | -1,65% | - |
| 20.02.2026 | 24,10 | 24,30 | 24,10 | 24,30 | -1,22% | - |
| 19.02.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 1,23% | - |
| 18.02.2026 | 24,20 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 17.02.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 0,41% | - |
| 13.02.2026 | 24,10 | 24,20 | 24,10 | 24,10 | -1,23% | - |
| 12.02.2026 | 24,40 | 24,80 | 24,40 | 24,40 | 0,83% | - |
| 11.02.2026 | 23,60 | 24,30 | 21,90 | 24,20 | 3,42% | - |
| 10.02.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,86% | - |
| 09.02.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 2,65% | - |
| 06.02.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 3,67% | - |
| 04.02.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 2,83% | - |
| 02.02.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 1,44% | - |
| 30.01.2026 | 21,00 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 29.01.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 28.01.2026 | 20,80 | 20,90 | 20,80 | 20,80 | -0,95% | - |
| 27.01.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 26.01.2026 | 21,00 | 21,30 | 20,90 | 20,90 | -3,24% | - |
| 23.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 22.01.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 2,38% | - |
| 21.01.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 20.01.2026 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 19.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 16.01.2026 | 21,40 | 21,50 | 21,40 | 21,40 | 2,88% | - |
| 14.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 13.01.2026 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 12.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 09.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 3,23% | - |
| 08.01.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 1,00% | - |
| 05.01.2026 | 19,95 | 19,95 | 19,80 | 19,95 | 1,01% | - |
| 29.12.2025 | 19,80 | 19,80 | 19,75 | 19,75 | 1,02% | - |
| 23.12.2025 | 19,65 | 19,70 | 19,55 | 19,55 | 0,00% | - |
| 22.12.2025 | 19,65 | 19,70 | 19,55 | 19,55 | 0,00% | - |
| 19.12.2025 | 19,50 | 19,70 | 19,45 | 19,55 | 0,51% | - |
| 18.12.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,00% | - |
| 15.12.2025 | 19,35 | 19,45 | 19,35 | 19,45 | 3,18% | - |
| 11.12.2025 | 18,90 | 18,90 | 18,85 | 18,85 | -1,57% | - |
| 10.12.2025 | 19,10 | 19,15 | 19,10 | 19,15 | 0,79% | - |
| 09.12.2025 | 19,05 | 19,05 | 19,00 | 19,00 | -1,55% | - |
| 08.12.2025 | 19,35 | 19,35 | 19,30 | 19,30 | 1,31% | - |
| 05.12.2025 | 19,10 | 19,10 | 19,05 | 19,05 | 0,53% | - |
| 04.12.2025 | 18,90 | 19,00 | 18,90 | 18,95 | 0,53% | - |
| 03.12.2025 | 18,85 | 19,25 | 18,75 | 18,85 | -2,08% | - |
| 01.12.2025 | 19,20 | 19,25 | 19,20 | 19,25 | -1,03% | - |
| 28.11.2025 | 19,20 | 19,50 | 19,20 | 19,45 | 1,30% | - |
| 27.11.2025 | 19,20 | 19,25 | 19,15 | 19,20 | 1,86% | - |
| 26.11.2025 | 18,90 | 18,90 | 18,85 | 18,85 | 0,27% | - |
| 25.11.2025 | 18,65 | 19,05 | 18,55 | 18,80 | 0,00% | - |
| 24.11.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 1,08% | - |
| 21.11.2025 | 18,65 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 20.11.2025 | 18,55 | 18,60 | 18,55 | 18,60 | 0,81% | - |
| 19.11.2025 | 18,20 | 18,55 | 18,20 | 18,45 | 0,82% | - |
| 18.11.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -1,88% | - |
| 17.11.2025 | 18,60 | 18,65 | 18,60 | 18,65 | -1,58% | - |
| 14.11.2025 | 19,00 | 19,00 | 18,85 | 18,95 | -0,26% | - |
| 13.11.2025 | 19,05 | 19,10 | 18,85 | 19,00 | -1,04% | - |
| 11.11.2025 | 19,25 | 19,25 | 19,20 | 19,20 | -0,52% | - |
| 10.11.2025 | 19,20 | 20,70 | 19,00 | 19,30 | 1,85% | - |
| 07.11.2025 | 19,20 | 19,25 | 18,95 | 18,95 | -2,07% | - |
| 06.11.2025 | 19,20 | 19,55 | 19,00 | 19,35 | -1,02% | - |
| 05.11.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -2,01% | - |
| 04.11.2025 | 20,15 | 20,15 | 19,80 | 19,95 | -0,75% | - |
| 03.11.2025 | 18,05 | 20,10 | 18,00 | 20,10 | 8,06% | - |
| 31.10.2025 | 19,65 | 19,70 | 18,45 | 18,60 | -4,62% | - |
| 30.10.2025 | 19,50 | 19,60 | 19,50 | 19,50 | -0,26% | - |
| 29.10.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 0,00% | - |
| 28.10.2025 | 19,80 | 19,90 | 19,55 | 19,55 | -2,74% | - |
| 27.10.2025 | 20,15 | 20,30 | 19,95 | 20,10 | 1,26% | - |
| 24.10.2025 | 20,00 | 20,30 | 19,85 | 19,85 | 0,00% | - |
| 23.10.2025 | 19,25 | 19,85 | 19,20 | 19,85 | 2,58% | - |
| 22.10.2025 | 19,40 | 19,40 | 19,30 | 19,35 | 0,26% | - |
| 21.10.2025 | 18,75 | 19,30 | 18,75 | 19,30 | 2,93% | - |
| 20.10.2025 | 18,30 | 18,80 | 18,30 | 18,75 | 5,34% | - |
| 17.10.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -0,84% | - |
| 16.10.2025 | 18,40 | 18,90 | 17,90 | 17,95 | -1,64% | 2,00 |
| 15.10.2025 | 17,95 | 18,40 | 17,90 | 18,25 | 1,96% | - |
| 14.10.2025 | 17,75 | 17,95 | 17,40 | 17,90 | 3,47% | - |
| 13.10.2025 | 17,10 | 17,30 | 17,10 | 17,30 | -1,42% | - |
| 10.10.2025 | 18,20 | 18,30 | 17,45 | 17,55 | -4,62% | - |
| 09.10.2025 | 18,40 | 18,40 | 18,35 | 18,40 | -0,81% | - |
| 08.10.2025 | 18,65 | 18,80 | 18,45 | 18,55 | -0,54% | - |
| 07.10.2025 | 18,75 | 18,90 | 18,45 | 18,65 | -0,80% | - |
| 06.10.2025 | 18,85 | 19,10 | 18,70 | 18,80 | -0,79% | - |
| 03.10.2025 | 19,10 | 19,30 | 18,85 | 18,95 | -2,32% | - |
| 02.10.2025 | 19,80 | 19,95 | 19,25 | 19,40 | -2,27% | - |
| 01.10.2025 | 19,60 | 19,85 | 19,25 | 19,85 | 2,85% | 1,00 |
| 30.09.2025 | 19,35 | 19,35 | 19,30 | 19,30 | -0,26% | - |
| 29.09.2025 | 19,40 | 19,40 | 19,35 | 19,35 | 1,04% | - |
| 26.09.2025 | 19,35 | 19,60 | 19,15 | 19,15 | -0,78% | - |
| 24.09.2025 | 19,15 | 19,80 | 19,15 | 19,30 | -0,26% | - |
| 23.09.2025 | 19,25 | 19,35 | 19,25 | 19,35 | 0,26% | - |
| 22.09.2025 | 19,30 | 19,35 | 19,30 | 19,30 | -0,26% | - |
| 19.09.2025 | 19,55 | 19,75 | 19,25 | 19,35 | -1,02% | - |
| 18.09.2025 | 19,35 | 19,90 | 19,35 | 19,55 | 1,30% | - |
| 17.09.2025 | 19,20 | 19,40 | 19,05 | 19,30 | -1,03% | - |