27,100€
1,50%
Echtzeit-Aktienkurs Civeo Corp.
Bid:
Ask:
Aktienkurse zur Civeo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 26,70 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 29.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 28.04.2026 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 27.04.2026 | 26,90 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 24.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,30% | - |
| 23.04.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 22.04.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -0,77% | - |
| 21.04.2026 | 26,10 | 26,30 | 26,10 | 26,10 | 2,35% | - |
| 20.04.2026 | 25,70 | 25,70 | 25,50 | 25,50 | 1,19% | - |
| 16.04.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,80% | - |
| 15.04.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 2,04% | - |
| 13.04.2026 | 24,10 | 24,70 | 24,10 | 24,50 | 4,26% | 200,00 |
| 10.04.2026 | 23,50 | 23,70 | 22,60 | 23,50 | -0,42% | - |
| 09.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 08.04.2026 | 23,30 | 23,80 | 23,30 | 23,70 | 0,85% | - |
| 07.04.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 3,07% | - |
| 02.04.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -0,44% | - |
| 01.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -0,87% | - |
| 31.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 30.03.2026 | 23,50 | 24,00 | 22,80 | 23,00 | -4,96% | - |
| 27.03.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,82% | - |
| 26.03.2026 | 24,10 | 24,60 | 23,80 | 24,40 | 1,24% | - |
| 25.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 24.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 3,43% | - |
| 23.03.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -2,51% | - |
| 20.03.2026 | 24,10 | 24,10 | 23,90 | 23,90 | -1,65% | - |
| 19.03.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -2,41% | - |
| 16.03.2026 | 24,70 | 24,90 | 24,70 | 24,90 | -1,97% | - |
| 13.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 12.03.2026 | 25,30 | 25,80 | 25,30 | 25,50 | 4,08% | - |
| 11.03.2026 | 24,50 | 24,50 | 24,30 | 24,50 | -0,81% | - |
| 10.03.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 09.03.2026 | 24,50 | 24,70 | 24,50 | 24,70 | -1,59% | - |
| 06.03.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 05.03.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 7,76% | - |
| 04.03.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -1,69% | - |
| 03.03.2026 | 23,70 | 23,90 | 23,60 | 23,60 | -1,26% | - |
| 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% | - |