35,040$
-0,68%
Echtzeit-Aktienkurs CIVEO CORP. DL -,01
Bid:
Ask:
Aktienkurse zur CIVEO CORP. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 35,25 | 35,66 | 34,08 | 34,96 | -0,91% | 190.749,00 |
| 22.07.2026 | 34,30 | 35,34 | 34,30 | 35,28 | 2,62% | 132.250,00 |
| 21.07.2026 | 34,35 | 35,07 | 34,14 | 34,38 | 0,53% | 159.970,00 |
| 20.07.2026 | 34,54 | 34,54 | 33,69 | 34,20 | -1,92% | 101.648,00 |
| 17.07.2026 | 35,16 | 35,45 | 34,62 | 34,87 | -0,46% | 202.271,00 |
| 16.07.2026 | 34,22 | 35,41 | 34,22 | 35,03 | 2,40% | 157.217,00 |
| 15.07.2026 | 31,98 | 34,48 | 31,98 | 34,21 | 6,84% | 419.844,00 |
| 14.07.2026 | 31,14 | 32,06 | 31,09 | 32,02 | 2,79% | 108.750,00 |
| 13.07.2026 | 31,54 | 32,10 | 31,15 | 31,15 | -1,67% | 105.283,00 |
| 10.07.2026 | 30,80 | 31,70 | 30,41 | 31,68 | 2,46% | 137.955,00 |
| 09.07.2026 | 32,10 | 32,30 | 30,49 | 30,92 | -3,47% | 250.499,00 |
| 08.07.2026 | 31,54 | 32,71 | 31,54 | 32,03 | 1,01% | 235.339,00 |
| 07.07.2026 | 31,70 | 32,28 | 31,32 | 31,71 | -0,97% | 228.121,00 |
| 06.07.2026 | 30,67 | 32,23 | 30,04 | 32,02 | 6,73% | 368.341,00 |
| 02.07.2026 | 33,94 | 33,94 | 29,35 | 30,00 | -11,14% | 325.270,00 |
| 01.07.2026 | 35,06 | 35,06 | 33,44 | 33,76 | -3,54% | 77.168,00 |
| 30.06.2026 | 34,30 | 35,14 | 34,06 | 35,00 | 1,04% | 72.702,00 |
| 29.06.2026 | 33,80 | 34,78 | 32,76 | 34,64 | 2,42% | 112.578,00 |
| 26.06.2026 | 33,20 | 34,61 | 32,74 | 33,82 | 2,24% | 1.518.320,00 |
| 25.06.2026 | 33,38 | 33,47 | 32,79 | 33,08 | 0,27% | 100.679,00 |
| 24.06.2026 | 33,50 | 33,50 | 32,46 | 32,99 | -1,05% | 105.043,00 |
| 23.06.2026 | 32,89 | 33,50 | 32,89 | 33,34 | 1,28% | 100.874,00 |
| 22.06.2026 | 33,44 | 33,80 | 32,65 | 32,92 | -1,99% | 74.138,00 |
| 18.06.2026 | 33,68 | 34,17 | 33,41 | 33,59 | 1,08% | 89.010,00 |
| 17.06.2026 | 33,10 | 33,39 | 32,76 | 33,23 | -0,30% | 61.491,00 |
| 16.06.2026 | 33,26 | 33,88 | 32,86 | 33,33 | 0,06% | 56.276,00 |
| 15.06.2026 | 34,48 | 34,53 | 33,00 | 33,31 | -3,53% | 78.570,00 |
| 12.06.2026 | 34,84 | 36,00 | 33,99 | 34,53 | -0,23% | 78.137,00 |
| 11.06.2026 | 34,97 | 35,58 | 34,31 | 34,61 | -0,23% | 99.269,00 |
| 10.06.2026 | 34,51 | 35,20 | 34,47 | 34,69 | 0,99% | 54.950,00 |
| 09.06.2026 | 34,61 | 34,81 | 34,16 | 34,35 | 0,38% | 52.184,00 |
| 08.06.2026 | 34,69 | 35,29 | 34,21 | 34,22 | -1,13% | 46.518,00 |
| 05.06.2026 | 35,50 | 35,50 | 34,41 | 34,61 | -2,67% | 55.107,00 |
| 04.06.2026 | 34,70 | 35,77 | 34,38 | 35,56 | 3,98% | 104.233,00 |
| 03.06.2026 | 34,75 | 35,14 | 33,79 | 34,20 | -1,64% | 54.023,00 |
| 02.06.2026 | 34,52 | 36,32 | 34,25 | 34,77 | 0,09% | 85.644,00 |
| 01.06.2026 | 34,01 | 34,98 | 34,01 | 34,74 | 1,73% | 58.803,00 |
| 29.05.2026 | 34,86 | 35,01 | 34,04 | 34,15 | -2,29% | 58.707,00 |
| 28.05.2026 | 34,40 | 35,26 | 33,47 | 34,95 | 1,33% | 77.493,00 |
| 27.05.2026 | 34,82 | 35,64 | 34,36 | 34,49 | -1,63% | 63.786,00 |
| 26.05.2026 | 33,72 | 35,56 | 33,56 | 35,06 | 4,35% | 195.387,00 |
| 22.05.2026 | 34,25 | 34,51 | 33,54 | 33,60 | -1,75% | 40.641,00 |
| 21.05.2026 | 33,53 | 34,25 | 33,14 | 34,20 | 1,57% | 73.641,00 |
| 20.05.2026 | 33,82 | 34,52 | 32,84 | 33,67 | -1,03% | 43.937,00 |
| 19.05.2026 | 33,30 | 34,45 | 32,76 | 34,02 | 1,16% | 120.959,00 |
| 18.05.2026 | 34,26 | 34,45 | 33,60 | 33,63 | -1,12% | 52.338,00 |
| 15.05.2026 | 35,00 | 35,00 | 33,93 | 34,01 | -4,36% | 59.322,00 |
| 14.05.2026 | 33,02 | 36,50 | 32,50 | 35,56 | 6,88% | 264.657,00 |
| 13.05.2026 | 32,00 | 34,00 | 31,17 | 33,27 | 3,10% | 95.166,00 |
| 12.05.2026 | 32,03 | 32,68 | 31,50 | 32,27 | 1,16% | 93.769,00 |
| 11.05.2026 | 32,16 | 32,96 | 31,39 | 31,90 | 2,37% | 122.096,00 |
| 08.05.2026 | 31,42 | 31,62 | 30,77 | 31,16 | -0,42% | 32.110,00 |
| 07.05.2026 | 30,73 | 31,85 | 30,51 | 31,29 | 0,90% | 53.215,00 |
| 06.05.2026 | 31,48 | 31,88 | 30,83 | 31,01 | -1,80% | 39.448,00 |
| 05.05.2026 | 30,65 | 32,08 | 29,88 | 31,58 | 2,73% | 86.750,00 |
| 04.05.2026 | 31,40 | 32,23 | 30,06 | 30,74 | -1,51% | 85.854,00 |
| 01.05.2026 | 32,20 | 34,80 | 30,96 | 31,21 | -2,16% | 142.860,00 |
| 30.04.2026 | 31,17 | 32,07 | 30,64 | 31,90 | 2,18% | 67.826,00 |
| 29.04.2026 | 31,12 | 31,35 | 30,75 | 31,22 | -0,26% | 29.595,00 |
| 28.04.2026 | 31,50 | 31,50 | 30,92 | 31,30 | -0,22% | 22.839,00 |
| 27.04.2026 | 31,55 | 31,95 | 31,31 | 31,37 | -0,29% | 35.951,00 |
| 24.04.2026 | 31,15 | 31,50 | 31,09 | 31,46 | 0,96% | 32.090,00 |
| 23.04.2026 | 30,74 | 31,21 | 30,65 | 31,16 | 2,10% | 28.268,00 |
| 22.04.2026 | 30,41 | 30,71 | 30,19 | 30,52 | 0,96% | 30.635,00 |
| 21.04.2026 | 31,04 | 31,23 | 30,13 | 30,23 | -1,79% | 30.931,00 |
| 20.04.2026 | 30,30 | 31,26 | 30,28 | 30,78 | 1,99% | 109.820,00 |
| 17.04.2026 | 30,00 | 30,33 | 29,35 | 30,18 | 0,60% | 155.260,00 |
| 16.04.2026 | 29,70 | 30,00 | 29,16 | 30,00 | 1,42% | 71.014,00 |
| 15.04.2026 | 29,65 | 29,65 | 29,33 | 29,58 | 0,41% | 37.238,00 |
| 14.04.2026 | 29,18 | 29,76 | 29,13 | 29,46 | 0,72% | 72.721,00 |
| 13.04.2026 | 28,46 | 29,29 | 27,62 | 29,25 | 3,03% | 109.143,00 |
| 10.04.2026 | 27,52 | 28,62 | 27,26 | 28,39 | 3,39% | 117.724,00 |
| 09.04.2026 | 27,52 | 27,82 | 26,62 | 27,46 | -0,33% | 115.955,00 |
| 08.04.2026 | 27,65 | 27,72 | 27,00 | 27,55 | 1,59% | 62.450,00 |
| 07.04.2026 | 27,29 | 28,01 | 26,90 | 27,12 | 0,18% | 164.603,00 |
| 06.04.2026 | 26,47 | 27,83 | 26,46 | 27,07 | 2,42% | 67.888,00 |
| 02.04.2026 | 26,12 | 26,97 | 26,07 | 26,43 | -0,94% | 78.899,00 |
| 01.04.2026 | 26,75 | 27,15 | 26,05 | 26,68 | 0,83% | 54.039,00 |
| 31.03.2026 | 26,33 | 26,83 | 26,25 | 26,46 | 0,72% | 28.336,00 |
| 30.03.2026 | 27,06 | 27,39 | 25,80 | 26,27 | -3,03% | 36.235,00 |
| 27.03.2026 | 27,87 | 27,87 | 26,94 | 27,09 | -2,73% | 27.176,00 |
| 26.03.2026 | 28,05 | 28,69 | 27,57 | 27,85 | -0,64% | 32.119,00 |
| 25.03.2026 | 27,67 | 28,25 | 27,61 | 28,03 | 1,26% | 32.740,00 |
| 24.03.2026 | 27,82 | 28,33 | 27,47 | 27,68 | -0,18% | 22.972,00 |
| 23.03.2026 | 27,35 | 28,22 | 27,35 | 27,73 | 2,10% | 43.778,00 |
| 20.03.2026 | 27,81 | 27,88 | 27,11 | 27,16 | -2,51% | 80.188,00 |
| 19.03.2026 | 27,77 | 28,11 | 27,31 | 27,86 | -0,18% | 43.346,00 |
| 18.03.2026 | 28,47 | 28,75 | 27,43 | 27,91 | -1,90% | 41.020,00 |
| 17.03.2026 | 28,34 | 28,93 | 28,18 | 28,45 | 0,82% | 26.416,00 |
| 16.03.2026 | 28,04 | 29,00 | 27,96 | 28,22 | 0,14% | 47.169,00 |
| 13.03.2026 | 29,30 | 29,50 | 27,83 | 28,18 | -3,82% | 40.549,00 |
| 12.03.2026 | 29,24 | 29,74 | 29,01 | 29,30 | 0,21% | 108.871,00 |
| 11.03.2026 | 28,80 | 29,67 | 28,43 | 29,24 | 2,99% | 108.647,00 |
| 10.03.2026 | 28,28 | 28,82 | 28,04 | 28,39 | -0,60% | 4.000,00 |
| 09.03.2026 | 28,93 | 28,93 | 28,15 | 28,56 | -1,69% | 4.000,00 |
| 06.03.2026 | 28,92 | 29,25 | 28,58 | 29,05 | 0,14% | 4.000,00 |
| 05.03.2026 | 29,10 | 29,36 | 28,80 | 29,01 | -0,34% | 4.000,00 |
| 04.03.2026 | 28,00 | 29,68 | 26,92 | 29,11 | 7,70% | 4.000,00 |
| 03.03.2026 | 25,65 | 27,73 | 24,58 | 27,03 | -2,84% | 4.000,00 |
| 02.03.2026 | 27,81 | 28,22 | 27,53 | 27,82 | 0,47% | 4.000,00 |