24,300€
-0,82%
Echtzeit-Aktienkurs Civeo Corp.
Bid:
Ask:
Aktienkurse zur Civeo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,30 | 25,50 | 24,40 | 24,50 | -3,54% | - |
| 21.10.2026 | 25,10 | 25,70 | 24,80 | 25,40 | 0,40% | - |
| 20.10.2026 | 25,40 | 25,90 | 25,30 | 25,30 | -4,17% | - |
| 19.10.2026 | 26,20 | 26,50 | 25,80 | 26,40 | -3,65% | - |
| 16.10.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 3,01% | - |
| 15.10.2026 | 26,90 | 27,10 | 26,40 | 26,60 | -1,12% | - |
| 14.10.2026 | 28,10 | 28,30 | 26,80 | 26,90 | -3,58% | - |
| 13.10.2026 | 28,20 | 28,40 | 27,70 | 27,90 | -3,13% | - |
| 12.10.2026 | 28,70 | 28,90 | 28,60 | 28,80 | 1,05% | - |
| 09.10.2026 | 28,40 | 29,10 | 28,20 | 28,50 | 0,71% | - |
| 08.10.2026 | 28,40 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 07.10.2026 | 29,10 | 29,20 | 28,30 | 28,50 | -0,70% | - |
| 06.10.2026 | 29,00 | 29,30 | 28,20 | 28,70 | -2,71% | - |
| 05.10.2026 | 29,60 | 29,70 | 29,50 | 29,50 | -2,32% | - |
| 02.10.2026 | 30,10 | 30,20 | 29,90 | 30,20 | 2,72% | - |
| 01.10.2026 | 28,90 | 29,70 | 28,90 | 29,40 | 3,16% | - |
| 30.09.2026 | 28,60 | 28,70 | 28,50 | 28,50 | 0,00% | - |
| 29.09.2026 | 28,30 | 28,70 | 28,00 | 28,50 | 0,35% | - |
| 28.09.2026 | 28,50 | 28,50 | 28,40 | 28,40 | -0,35% | - |
| 25.09.2026 | 29,00 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 24.09.2026 | 29,20 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 23.09.2026 | 29,50 | 30,20 | 29,00 | 29,10 | -1,02% | - |
| 18.09.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -0,34% | - |
| 17.09.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 2,08% | - |
| 15.09.2026 | 29,00 | 29,20 | 28,40 | 28,90 | -0,69% | - |
| 14.09.2026 | 29,20 | 29,50 | 28,80 | 29,10 | -1,02% | - |
| 11.09.2026 | 29,10 | 29,40 | 28,80 | 29,40 | 1,38% | - |
| 10.09.2026 | 29,20 | 29,30 | 28,60 | 29,00 | 1,05% | - |
| 09.09.2026 | 29,30 | 29,40 | 28,60 | 28,70 | -2,05% | - |
| 08.09.2026 | 29,30 | 29,50 | 29,30 | 29,30 | 0,00% | - |
| 07.09.2026 | 29,40 | 29,50 | 29,30 | 29,30 | 1,38% | - |
| 04.09.2026 | 29,10 | 29,20 | 28,20 | 28,90 | -0,69% | - |
| 02.09.2026 | 28,70 | 29,20 | 27,90 | 29,10 | 0,69% | - |
| 01.09.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 1,05% | - |
| 31.08.2026 | 28,50 | 28,60 | 28,40 | 28,60 | -1,04% | - |
| 28.08.2026 | 29,10 | 29,10 | 28,90 | 28,90 | 1,40% | - |
| 27.08.2026 | 28,70 | 28,90 | 28,30 | 28,50 | -0,35% | - |
| 26.08.2026 | 28,70 | 29,10 | 28,10 | 28,60 | -1,04% | - |
| 25.08.2026 | 28,70 | 29,00 | 28,70 | 28,90 | -1,70% | - |
| 24.08.2026 | 29,50 | 29,90 | 28,80 | 29,40 | 0,00% | - |
| 21.08.2026 | 29,90 | 30,10 | 28,90 | 29,40 | 1,73% | - |
| 19.08.2026 | 28,90 | 29,50 | 28,90 | 28,90 | -0,69% | - |
| 18.08.2026 | 28,30 | 29,10 | 28,30 | 29,10 | 0,69% | - |
| 14.08.2026 | 28,50 | 29,00 | 27,90 | 28,90 | 0,35% | - |
| 13.08.2026 | 28,90 | 29,50 | 28,40 | 28,80 | 1,41% | - |
| 12.08.2026 | 28,30 | 28,50 | 28,20 | 28,40 | 0,35% | - |
| 11.08.2026 | 27,70 | 28,50 | 27,30 | 28,30 | 3,66% | - |
| 10.08.2026 | 26,50 | 27,60 | 26,00 | 27,30 | 2,63% | - |
| 07.08.2026 | 27,10 | 27,50 | 26,10 | 26,60 | -3,27% | - |
| 06.08.2026 | 28,30 | 28,40 | 27,10 | 27,50 | -2,83% | - |
| 05.08.2026 | 26,70 | 30,90 | 26,70 | 28,30 | 6,79% | - |
| 04.08.2026 | 26,90 | 27,10 | 26,50 | 26,50 | -1,85% | - |
| 03.08.2026 | 27,50 | 27,60 | 26,70 | 27,00 | 0,37% | - |
| 31.07.2026 | 27,70 | 28,00 | 26,90 | 26,90 | -5,61% | - |
| 30.07.2026 | 28,10 | 28,50 | 28,10 | 28,50 | -5,32% | - |
| 29.07.2026 | 30,10 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 28.07.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 27.07.2026 | 30,50 | 31,00 | 30,40 | 30,50 | -1,61% | - |
| 24.07.2026 | 30,70 | 31,40 | 30,70 | 31,00 | 2,99% | - |
| 22.07.2026 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 21.07.2026 | 29,90 | 30,80 | 29,50 | 30,10 | -1,31% | - |
| 20.07.2026 | 30,50 | 31,00 | 30,50 | 30,50 | 0,00% | - |
| 17.07.2026 | 30,90 | 30,90 | 30,40 | 30,50 | -0,33% | - |
| 16.07.2026 | 29,90 | 31,00 | 29,50 | 30,60 | 6,62% | - |
| 15.07.2026 | 27,90 | 29,50 | 27,80 | 28,70 | 4,74% | - |
| 13.07.2026 | 27,70 | 28,70 | 27,30 | 27,40 | 2,24% | - |
| 10.07.2026 | 27,10 | 27,40 | 26,80 | 26,80 | -4,29% | - |
| 09.07.2026 | 27,90 | 28,40 | 27,80 | 28,00 | 0,36% | - |
| 08.07.2026 | 27,90 | 27,90 | 27,70 | 27,90 | -0,71% | - |
| 07.07.2026 | 27,90 | 28,10 | 27,90 | 28,10 | 7,25% | - |
| 06.07.2026 | 26,30 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 02.07.2026 | 29,70 | 29,90 | 26,20 | 26,60 | -13,36% | - |
| 01.07.2026 | 30,30 | 30,80 | 30,30 | 30,70 | 0,33% | - |
| 30.06.2026 | 30,30 | 31,10 | 30,30 | 30,60 | 5,88% | - |
| 26.06.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -1,37% | - |
| 25.06.2026 | 29,10 | 29,50 | 28,10 | 29,30 | 0,00% | - |
| 24.06.2026 | 29,30 | 29,50 | 29,30 | 29,30 | -0,68% | - |
| 23.06.2026 | 28,70 | 29,50 | 28,60 | 29,50 | 1,03% | - |
| 22.06.2026 | 29,50 | 29,90 | 28,80 | 29,20 | -1,02% | - |
| 19.06.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 1,37% | - |
| 18.06.2026 | 28,70 | 29,30 | 28,70 | 29,10 | 1,04% | - |
| 17.06.2026 | 28,70 | 28,90 | 28,20 | 28,80 | 0,70% | - |
| 16.06.2026 | 28,70 | 28,80 | 28,60 | 28,60 | -3,70% | - |
| 15.06.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 12.06.2026 | 29,70 | 30,00 | 29,70 | 29,90 | -0,99% | - |
| 11.06.2026 | 30,10 | 30,30 | 30,10 | 30,20 | 1,68% | - |
| 10.06.2026 | 29,90 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 09.06.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | - |
| 05.06.2026 | 30,50 | 30,80 | 29,90 | 30,20 | 2,37% | - |
| 04.06.2026 | 29,50 | 29,60 | 29,50 | 29,50 | -1,34% | - |
| 03.06.2026 | 29,90 | 29,90 | 29,80 | 29,90 | 0,67% | - |
| 02.06.2026 | 29,90 | 29,90 | 29,70 | 29,70 | 1,37% | - |
| 01.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,33% | - |
| 29.05.2026 | 29,90 | 30,10 | 29,90 | 30,00 | 1,01% | - |
| 28.05.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | - |
| 27.05.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 4,14% | - |
| 26.05.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -0,34% | - |
| 25.05.2026 | 29,50 | 29,50 | 29,10 | 29,10 | -2,35% | - |
| 22.05.2026 | 29,50 | 29,80 | 29,40 | 29,80 | 2,76% | - |
| 21.05.2026 | 28,70 | 29,10 | 28,70 | 29,00 | -1,02% | - |