2,588€
-0,29%
Echtzeit-Aktienkurs Siem Offshore Inc
Bid:
Ask:
Aktienkurse zur Siem Offshore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 18.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | - |
| 17.08.2026 | 2,67 | 2,67 | 2,62 | 2,62 | -2,06% | - |
| 14.08.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -1,47% | - |
| 13.08.2026 | 2,64 | 2,72 | 2,64 | 2,72 | 4,62% | 400,00 |
| 12.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 11.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,77% | - |
| 10.08.2026 | 2,45 | 2,61 | 2,45 | 2,61 | 7,20% | - |
| 07.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 06.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,46% | - |
| 05.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | - |
| 04.08.2026 | 2,44 | 2,44 | 2,41 | 2,41 | -1,23% | - |
| 03.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 31.07.2026 | 2,33 | 2,44 | 2,33 | 2,44 | 5,41% | - |
| 30.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,07% | - |
| 29.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,89% | - |
| 28.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | - |
| 27.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 24.07.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 1,46% | - |
| 23.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,26% | - |
| 22.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 21.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,22% | - |
| 20.07.2026 | 2,33 | 2,33 | 2,32 | 2,32 | -1,07% | - |
| 17.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,47% | - |
| 16.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,04% | - |
| 15.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,64% | - |
| 14.07.2026 | 2,40 | 2,45 | 2,40 | 2,45 | 4,49% | 7.500,00 |
| 13.07.2026 | 2,29 | 2,34 | 2,29 | 2,34 | 0,86% | - |
| 10.07.2026 | 2,29 | 2,32 | 2,29 | 2,32 | -0,43% | - |
| 09.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 08.07.2026 | 2,25 | 2,33 | 2,25 | 2,33 | 6,39% | - |
| 07.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,68% | - |
| 06.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 03.07.2026 | 2,15 | 2,22 | 2,15 | 2,22 | 8,05% | 200,00 |
| 02.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | - |
| 01.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,32% | - |
| 30.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,94% | - |
| 29.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,47% | - |
| 26.06.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -3,39% | - |
| 25.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,34% | - |
| 24.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,75% | - |
| 23.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | - |
| 22.06.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 6,42% | - |
| 19.06.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -1,80% | 1.500,00 |
| 18.06.2026 | 2,30 | 2,30 | 2,22 | 2,22 | -3,90% | - |
| 17.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -2,94% | - |
| 16.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.06.2026 | 2,43 | 2,43 | 2,40 | 2,40 | -1,64% | - |
| 12.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 10.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
| 09.06.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,41% | - |
| 08.06.2026 | 2,44 | 2,45 | 2,44 | 2,44 | -2,01% | 500,00 |
| 05.06.2026 | 2,44 | 2,49 | 2,44 | 2,49 | 1,64% | - |
| 04.06.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -0,61% | - |
| 03.06.2026 | 2,56 | 2,56 | 2,46 | 2,46 | -1,40% | 600,00 |
| 02.06.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 2,67% | - |
| 01.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,61% | - |
| 29.05.2026 | 2,45 | 2,53 | 2,45 | 2,45 | -0,61% | 12,00 |
| 28.05.2026 | 2,41 | 2,46 | 2,41 | 2,46 | 0,82% | - |
| 27.05.2026 | 2,51 | 2,51 | 2,44 | 2,44 | -3,17% | - |
| 26.05.2026 | 2,59 | 2,59 | 2,52 | 2,52 | -2,89% | - |
| 25.05.2026 | 2,57 | 2,60 | 2,57 | 2,60 | 1,57% | - |
| 22.05.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -0,97% | - |
| 21.05.2026 | 2,61 | 2,61 | 2,58 | 2,58 | -1,34% | - |
| 20.05.2026 | 2,58 | 2,62 | 2,58 | 2,62 | 0,97% | - |
| 19.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | - |
| 18.05.2026 | 2,52 | 2,62 | 2,52 | 2,62 | 1,95% | - |
| 15.05.2026 | 2,54 | 2,57 | 2,54 | 2,57 | 0,19% | - |
| 14.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,54% | - |
| 13.05.2026 | 2,56 | 2,61 | 2,56 | 2,61 | 6,11% | 359,00 |
| 12.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,21% | - |
| 11.05.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 0,00% | - |
| 08.05.2026 | 2,44 | 2,49 | 2,44 | 2,49 | -1,78% | - |
| 07.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -5,60% | - |
| 06.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 05.05.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 0,19% | - |
| 04.05.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -1,67% | - |
| 30.04.2026 | 2,63 | 2,70 | 2,63 | 2,70 | 3,65% | - |
| 29.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 28.04.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -1,32% | - |
| 27.04.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 0,95% | - |
| 24.04.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 23.04.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -0,19% | - |
| 22.04.2026 | 2,58 | 2,62 | 2,58 | 2,62 | 0,58% | - |
| 21.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,95% | - |
| 20.04.2026 | 2,57 | 2,63 | 2,57 | 2,63 | 1,74% | - |
| 17.04.2026 | 2,68 | 2,68 | 2,59 | 2,59 | -3,90% | - |
| 16.04.2026 | 2,65 | 2,69 | 2,65 | 2,69 | 0,94% | - |
| 15.04.2026 | 2,69 | 2,69 | 2,67 | 2,67 | -1,66% | - |
| 14.04.2026 | 2,69 | 2,71 | 2,69 | 2,71 | 0,00% | - |
| 13.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,91% | - |
| 10.04.2026 | 2,84 | 2,84 | 2,74 | 2,74 | -4,37% | - |
| 09.04.2026 | 2,62 | 2,91 | 2,62 | 2,86 | 8,13% | 500,00 |
| 08.04.2026 | 2,76 | 2,76 | 2,65 | 2,65 | -5,03% | - |
| 07.04.2026 | 2,70 | 2,79 | 2,70 | 2,79 | -1,94% | 672,00 |
| 02.04.2026 | 3,08 | 3,08 | 2,84 | 2,84 | -8,39% | - |
| 01.04.2026 | 3,08 | 3,10 | 3,08 | 3,10 | -0,16% | - |
| 31.03.2026 | 3,17 | 3,17 | 3,11 | 3,11 | -0,64% | - |
| 30.03.2026 | 2,70 | 3,17 | 2,70 | 3,13 | 14,68% | 22.500,00 |