27,260$
-4,18%
Echtzeit-Aktienkurs CIVEO CORP. DL -,01
Bid:
Ask:
Aktienkurse zur CIVEO CORP. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 28,36 | 28,36 | 27,13 | 27,25 | -4,22% | 158.823,00 |
| 21.10.2026 | 28,30 | 28,89 | 27,80 | 28,45 | 0,99% | 205.584,00 |
| 20.10.2026 | 28,63 | 28,85 | 28,16 | 28,17 | -1,23% | 151.032,00 |
| 19.10.2026 | 29,40 | 29,71 | 28,41 | 28,52 | -2,76% | 265.301,00 |
| 16.10.2026 | 30,79 | 31,12 | 29,22 | 29,33 | -4,74% | 106.964,00 |
| 15.10.2026 | 30,46 | 30,86 | 29,56 | 30,79 | 2,26% | 259.008,00 |
| 14.10.2026 | 31,08 | 31,10 | 29,53 | 30,11 | -4,14% | 154.565,00 |
| 13.10.2026 | 31,64 | 31,65 | 30,94 | 31,41 | -0,29% | 91.240,00 |
| 12.10.2026 | 32,07 | 32,38 | 31,29 | 31,50 | -1,93% | 141.582,00 |
| 09.10.2026 | 31,91 | 32,84 | 31,71 | 32,12 | 0,69% | 61.384,00 |
| 08.10.2026 | 31,71 | 31,95 | 31,39 | 31,90 | 0,19% | 54.431,00 |
| 07.10.2026 | 32,32 | 32,45 | 31,54 | 31,84 | -2,54% | 66.687,00 |
| 06.10.2026 | 32,50 | 32,74 | 32,06 | 32,67 | 0,55% | 83.683,00 |
| 05.10.2026 | 32,84 | 33,34 | 32,38 | 32,49 | -2,05% | 61.130,00 |
| 02.10.2026 | 33,90 | 34,22 | 32,90 | 33,17 | -1,72% | 181.344,00 |
| 01.10.2026 | 33,46 | 34,80 | 32,94 | 33,75 | 2,93% | 177.407,00 |
| 30.09.2026 | 32,70 | 33,19 | 32,43 | 32,79 | 1,23% | 165.063,00 |
| 29.09.2026 | 32,25 | 32,55 | 31,83 | 32,39 | 0,62% | 67.870,00 |
| 28.09.2026 | 32,43 | 32,53 | 31,53 | 32,19 | -0,86% | 77.034,00 |
| 25.09.2026 | 32,64 | 33,11 | 31,57 | 32,47 | -1,61% | 90.554,00 |
| 24.09.2026 | 33,12 | 33,17 | 32,32 | 33,00 | -0,60% | 59.269,00 |
| 23.09.2026 | 33,91 | 33,97 | 33,00 | 33,20 | -2,61% | 78.550,00 |
| 22.09.2026 | 34,40 | 34,54 | 33,64 | 34,09 | -0,99% | 80.097,00 |
| 21.09.2026 | 34,34 | 34,64 | 33,80 | 34,43 | 0,29% | 111.267,00 |
| 18.09.2026 | 33,58 | 34,33 | 33,06 | 34,33 | 2,23% | 232.937,00 |
| 17.09.2026 | 33,98 | 33,98 | 33,47 | 33,58 | -0,12% | 45.544,00 |
| 16.09.2026 | 33,71 | 34,50 | 33,05 | 33,62 | 0,18% | 94.239,00 |
| 15.09.2026 | 33,48 | 33,95 | 33,25 | 33,56 | 0,45% | 59.600,00 |
| 14.09.2026 | 34,13 | 34,13 | 33,22 | 33,41 | -1,88% | 64.479,00 |
| 11.09.2026 | 34,07 | 34,15 | 33,25 | 34,05 | 1,04% | 50.278,00 |
| 10.09.2026 | 33,56 | 33,93 | 32,97 | 33,70 | -0,79% | 54.307,00 |
| 09.09.2026 | 33,99 | 34,12 | 33,28 | 33,97 | -0,50% | 79.551,00 |
| 08.09.2026 | 33,80 | 34,27 | 33,47 | 34,14 | 0,00% | 62.954,00 |
| 04.09.2026 | 33,53 | 34,22 | 33,30 | 34,14 | 1,13% | 53.824,00 |
| 03.09.2026 | 33,83 | 33,98 | 33,31 | 33,76 | 0,51% | 64.564,00 |
| 02.09.2026 | 33,41 | 33,80 | 33,32 | 33,59 | 1,21% | 65.475,00 |
| 01.09.2026 | 33,36 | 33,39 | 32,87 | 33,19 | -0,72% | 62.587,00 |
| 31.08.2026 | 33,20 | 33,49 | 32,82 | 33,43 | 0,94% | 57.083,00 |
| 28.08.2026 | 33,38 | 33,56 | 32,94 | 33,12 | -1,87% | 55.524,00 |
| 27.08.2026 | 33,54 | 33,90 | 32,62 | 33,75 | 1,20% | 49.606,00 |
| 26.08.2026 | 33,72 | 34,35 | 33,16 | 33,35 | -0,48% | 48.231,00 |
| 25.08.2026 | 34,02 | 34,55 | 32,85 | 33,51 | -0,50% | 40.388,00 |
| 24.08.2026 | 34,54 | 34,70 | 33,58 | 33,68 | -2,46% | 71.942,00 |
| 21.08.2026 | 34,99 | 34,99 | 33,85 | 34,53 | -0,23% | 154.012,00 |
| 20.08.2026 | 33,80 | 34,78 | 33,58 | 34,61 | 1,97% | 109.126,00 |
| 19.08.2026 | 34,13 | 34,33 | 33,68 | 33,94 | 1,07% | 89.946,00 |
| 18.08.2026 | 33,75 | 33,97 | 33,46 | 33,58 | -0,47% | 87.232,00 |
| 17.08.2026 | 32,89 | 34,19 | 32,78 | 33,74 | 1,35% | 84.517,00 |
| 14.08.2026 | 33,28 | 33,67 | 32,84 | 33,29 | -0,06% | 112.400,00 |
| 13.08.2026 | 33,38 | 33,96 | 33,18 | 33,31 | -0,06% | 99.521,00 |
| 12.08.2026 | 32,61 | 33,81 | 32,44 | 33,33 | 2,15% | 87.535,00 |
| 11.08.2026 | 32,05 | 32,98 | 32,03 | 32,63 | 2,19% | 104.400,00 |
| 10.08.2026 | 30,50 | 32,37 | 30,44 | 31,93 | 3,80% | 136.367,00 |
| 07.08.2026 | 31,20 | 31,84 | 30,13 | 30,76 | -2,19% | 126.109,00 |
| 06.08.2026 | 32,60 | 32,66 | 30,81 | 31,45 | -3,91% | 192.839,00 |
| 05.08.2026 | 32,55 | 33,60 | 31,42 | 32,73 | 5,96% | 210.186,00 |
| 04.08.2026 | 31,06 | 31,47 | 30,41 | 30,89 | -0,23% | 111.728,00 |
| 03.08.2026 | 31,49 | 31,73 | 30,79 | 30,96 | -1,75% | 126.139,00 |
| 31.07.2026 | 31,14 | 32,69 | 30,84 | 31,51 | -1,56% | 194.644,00 |
| 30.07.2026 | 31,01 | 33,08 | 30,70 | 32,01 | -1,51% | 249.667,00 |
| 29.07.2026 | 34,34 | 34,59 | 32,13 | 32,50 | -5,47% | 203.829,00 |
| 28.07.2026 | 34,68 | 34,80 | 33,37 | 34,38 | -0,32% | 63.978,00 |
| 27.07.2026 | 35,19 | 35,46 | 34,21 | 34,49 | -0,52% | 66.308,00 |
| 24.07.2026 | 35,09 | 35,37 | 34,67 | 34,67 | -0,83% | 102.594,00 |
| 23.07.2026 | 35,25 | 35,66 | 34,08 | 34,96 | -0,91% | 191.087,00 |
| 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 |