27,350$
-1,23%
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 | 28,22 | 28,22 | 27,53 | 27,82 | 0,47% | 127.540,00 |
| 27.02.2026 | 27,50 | 28,41 | 27,50 | 27,69 | 0,07% | 4.000,00 |
| 26.02.2026 | 27,14 | 28,07 | 27,14 | 27,67 | -0,32% | 4.000,00 |
| 25.02.2026 | 27,57 | 27,93 | 27,31 | 27,76 | 0,36% | 4.000,00 |
| 24.02.2026 | 27,53 | 28,01 | 27,20 | 27,66 | -0,04% | 4.000,00 |
| 23.02.2026 | 28,27 | 28,45 | 27,56 | 27,67 | -2,78% | 4.000,00 |
| 20.02.2026 | 28,53 | 28,68 | 28,10 | 28,46 | -0,11% | 39.314,00 |
| 19.02.2026 | 28,66 | 29,10 | 28,26 | 28,49 | -1,28% | 79.666,00 |
| 18.02.2026 | 29,00 | 29,33 | 28,41 | 28,86 | 0,42% | 113.541,00 |
| 17.02.2026 | 28,77 | 28,94 | 28,26 | 28,74 | 0,10% | 64.149,00 |
| 13.02.2026 | 28,49 | 29,20 | 28,20 | 28,71 | 0,28% | 457.312,00 |
| 12.02.2026 | 29,18 | 29,18 | 27,82 | 28,63 | -1,24% | 33.828,00 |
| 11.02.2026 | 28,29 | 28,99 | 28,19 | 28,99 | 3,28% | 46.808,00 |
| 10.02.2026 | 27,97 | 28,33 | 27,97 | 28,07 | 0,68% | 48.169,00 |
| 09.02.2026 | 27,97 | 28,35 | 27,00 | 27,88 | 1,20% | 41.200,00 |
| 06.02.2026 | 26,94 | 27,62 | 26,85 | 27,55 | 3,22% | 92.553,00 |
| 05.02.2026 | 26,48 | 27,01 | 26,32 | 26,69 | 1,79% | 93.550,00 |
| 04.02.2026 | 25,90 | 26,56 | 25,70 | 26,22 | 1,55% | 67.559,00 |
| 03.02.2026 | 25,79 | 25,95 | 25,67 | 25,82 | 0,00% | 42.113,00 |
| 02.02.2026 | 25,38 | 26,08 | 25,25 | 25,82 | 1,97% | 36.363,00 |
| 30.01.2026 | 24,97 | 25,36 | 24,89 | 25,32 | 1,04% | 30.791,00 |
| 29.01.2026 | 24,94 | 25,19 | 24,79 | 25,06 | 0,68% | 29.622,00 |
| 28.01.2026 | 25,04 | 25,15 | 24,49 | 24,89 | -0,64% | 30.700,00 |
| 27.01.2026 | 24,94 | 25,15 | 24,83 | 25,05 | 0,20% | 23.965,00 |
| 26.01.2026 | 25,06 | 25,21 | 24,65 | 25,00 | 0,16% | 43.733,00 |
| 23.01.2026 | 25,14 | 25,47 | 24,90 | 24,96 | -1,15% | 31.309,00 |
| 22.01.2026 | 25,20 | 25,38 | 25,07 | 25,25 | 0,48% | 32.684,00 |
| 21.01.2026 | 24,90 | 25,23 | 24,72 | 25,13 | 1,82% | 50.958,00 |
| 20.01.2026 | 24,96 | 24,96 | 24,49 | 24,68 | -0,28% | 29.446,00 |
| 16.01.2026 | 24,79 | 24,87 | 24,57 | 24,75 | -0,60% | 23.361,00 |
| 15.01.2026 | 24,55 | 24,97 | 24,14 | 24,90 | 1,55% | 48.030,00 |
| 14.01.2026 | 24,17 | 24,64 | 24,12 | 24,52 | 0,70% | 52.179,00 |
| 13.01.2026 | 24,51 | 24,59 | 24,24 | 24,35 | -0,37% | 28.735,00 |
| 12.01.2026 | 24,70 | 24,71 | 24,17 | 24,44 | -0,89% | 42.322,00 |
| 09.01.2026 | 24,05 | 24,79 | 23,93 | 24,66 | 2,41% | 37.705,00 |
| 08.01.2026 | 23,63 | 24,15 | 23,60 | 24,08 | 1,82% | 42.867,00 |
| 07.01.2026 | 23,87 | 24,02 | 23,51 | 23,65 | -1,38% | 31.063,00 |
| 06.01.2026 | 23,80 | 24,26 | 23,80 | 23,98 | 0,42% | 45.932,00 |
| 05.01.2026 | 23,51 | 24,36 | 23,41 | 23,88 | 2,75% | 37.930,00 |
| 02.01.2026 | 22,89 | 23,38 | 22,67 | 23,24 | 1,62% | 32.163,00 |
| 31.12.2025 | 23,04 | 23,18 | 22,64 | 22,87 | -1,00% | 31.623,00 |
| 30.12.2025 | 23,01 | 23,29 | 22,89 | 23,10 | -0,30% | 34.228,00 |
| 29.12.2025 | 23,50 | 23,50 | 23,16 | 23,17 | -0,47% | 22.443,00 |
| 26.12.2025 | 23,57 | 23,60 | 23,24 | 23,28 | -0,72% | 16.390,00 |
| 24.12.2025 | 23,53 | 23,63 | 23,38 | 23,45 | -0,38% | 11.308,00 |
| 23.12.2025 | 23,04 | 23,60 | 23,04 | 23,54 | 1,90% | 34.648,00 |
| 22.12.2025 | 22,56 | 23,17 | 22,56 | 23,10 | 0,57% | 36.686,00 |
| 19.12.2025 | 22,99 | 23,14 | 22,76 | 22,97 | 0,31% | 94.616,00 |
| 18.12.2025 | 22,90 | 23,13 | 22,68 | 22,90 | 0,00% | 32.645,00 |
| 17.12.2025 | 22,63 | 23,01 | 22,63 | 22,90 | 0,88% | 17.954,00 |
| 16.12.2025 | 22,89 | 23,00 | 22,17 | 22,70 | 0,04% | 75.174,00 |
| 15.12.2025 | 22,75 | 23,05 | 22,44 | 22,69 | -0,13% | 71.140,00 |
| 12.12.2025 | 22,77 | 22,79 | 22,34 | 22,72 | 0,18% | 35.824,00 |
| 11.12.2025 | 22,17 | 22,80 | 22,00 | 22,68 | 2,53% | 49.490,00 |
| 10.12.2025 | 22,22 | 22,61 | 21,96 | 22,12 | -0,45% | 41.073,00 |
| 09.12.2025 | 21,99 | 22,45 | 21,99 | 22,22 | 0,32% | 26.686,00 |
| 08.12.2025 | 22,56 | 22,57 | 22,10 | 22,15 | -1,56% | 21.508,00 |
| 05.12.2025 | 22,23 | 22,56 | 21,91 | 22,50 | 1,17% | 23.884,00 |
| 04.12.2025 | 22,07 | 22,40 | 21,98 | 22,24 | 0,68% | 50.650,00 |
| 03.12.2025 | 21,76 | 22,37 | 21,76 | 22,09 | 0,87% | 76.546,00 |
| 02.12.2025 | 22,16 | 22,18 | 21,78 | 21,90 | -1,57% | 27.690,00 |
| 01.12.2025 | 22,35 | 22,58 | 22,22 | 22,25 | -0,18% | 27.844,00 |
| 28.11.2025 | 22,45 | 22,58 | 22,12 | 22,29 | 0,18% | 17.341,00 |
| 26.11.2025 | 21,71 | 22,55 | 21,71 | 22,25 | 1,97% | 37.689,00 |
| 25.11.2025 | 21,58 | 21,95 | 21,50 | 21,82 | 1,58% | 27.975,00 |
| 24.11.2025 | 21,78 | 21,78 | 21,31 | 21,48 | -0,60% | 30.963,00 |
| 21.11.2025 | 21,38 | 21,93 | 21,38 | 21,61 | 0,61% | 35.652,00 |
| 20.11.2025 | 21,42 | 21,90 | 21,21 | 21,48 | 1,03% | 79.136,00 |
| 19.11.2025 | 21,24 | 21,34 | 20,97 | 21,26 | 0,81% | 54.519,00 |
| 18.11.2025 | 21,08 | 21,40 | 21,00 | 21,09 | -1,13% | 34.846,00 |
| 17.11.2025 | 21,39 | 21,90 | 21,20 | 21,33 | -1,39% | 63.782,00 |
| 14.11.2025 | 22,14 | 22,19 | 21,51 | 21,63 | -2,13% | 26.514,00 |
| 13.11.2025 | 21,83 | 22,23 | 21,83 | 22,10 | 0,23% | 67.265,00 |
| 12.11.2025 | 22,38 | 22,39 | 21,62 | 22,05 | -0,05% | 55.591,00 |
| 11.11.2025 | 22,00 | 22,44 | 22,00 | 22,06 | -0,72% | 36.166,00 |
| 10.11.2025 | 22,47 | 22,66 | 21,81 | 22,22 | 0,09% | 37.871,00 |
| 07.11.2025 | 22,18 | 22,30 | 21,38 | 22,20 | 0,36% | 54.756,00 |
| 06.11.2025 | 22,10 | 22,33 | 22,05 | 22,12 | 0,23% | 52.840,00 |
| 05.11.2025 | 22,00 | 22,19 | 21,15 | 22,07 | -1,82% | 97.421,00 |
| 04.11.2025 | 22,91 | 23,18 | 22,41 | 22,48 | -3,06% | 70.233,00 |
| 03.11.2025 | 21,47 | 23,20 | 20,94 | 23,19 | 11,60% | 178.800,00 |
| 31.10.2025 | 22,21 | 22,41 | 20,60 | 20,78 | -8,74% | 265.244,00 |
| 30.10.2025 | 22,65 | 23,10 | 22,58 | 22,77 | 0,22% | 89.632,00 |
| 29.10.2025 | 22,80 | 22,95 | 22,58 | 22,72 | -0,18% | 41.505,00 |
| 28.10.2025 | 22,85 | 22,92 | 22,54 | 22,76 | -1,13% | 76.156,00 |
| 27.10.2025 | 23,49 | 23,58 | 23,02 | 23,02 | -1,62% | 40.263,00 |
| 24.10.2025 | 23,42 | 23,54 | 23,20 | 23,40 | 0,56% | 51.426,00 |
| 23.10.2025 | 22,59 | 23,37 | 22,31 | 23,27 | 4,21% | 55.681,00 |
| 22.10.2025 | 22,26 | 22,76 | 21,95 | 22,33 | -0,49% | 100.513,00 |
| 21.10.2025 | 21,85 | 22,59 | 21,85 | 22,44 | 2,79% | 60.428,00 |
| 20.10.2025 | 21,49 | 21,87 | 21,40 | 21,83 | 2,39% | 60.976,00 |
| 17.10.2025 | 21,06 | 21,42 | 20,81 | 21,32 | 1,72% | 95.968,00 |
| 16.10.2025 | 21,33 | 21,37 | 20,73 | 20,96 | -2,15% | 71.022,00 |
| 15.10.2025 | 21,00 | 21,46 | 20,99 | 21,42 | 2,88% | 53.637,00 |
| 14.10.2025 | 20,36 | 20,94 | 20,06 | 20,82 | 1,36% | 158.078,00 |
| 13.10.2025 | 20,13 | 20,58 | 19,75 | 20,54 | 3,27% | 101.657,00 |
| 10.10.2025 | 21,03 | 21,03 | 19,81 | 19,89 | -5,33% | 129.534,00 |
| 09.10.2025 | 21,20 | 21,46 | 20,83 | 21,01 | -1,82% | 68.775,00 |
| 08.10.2025 | 21,86 | 21,86 | 21,26 | 21,40 | -1,65% | 78.782,00 |
| 07.10.2025 | 21,95 | 21,96 | 21,56 | 21,76 | -0,78% | 66.410,00 |