2,590€
-1,33%
Echtzeit-Aktienkurs Siem Offshore Inc
Bid:
Ask:
Aktienkurse zur Siem Offshore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,64 | 2,66 | 2,58 | 2,59 | -1,89% | - |
| 18.08.2026 | 2,63 | 2,69 | 2,63 | 2,64 | 0,19% | - |
| 17.08.2026 | 2,71 | 2,72 | 2,63 | 2,64 | -2,30% | - |
| 14.08.2026 | 2,74 | 2,77 | 2,63 | 2,70 | -1,28% | - |
| 13.08.2026 | 2,68 | 2,78 | 2,64 | 2,74 | 2,32% | - |
| 12.08.2026 | 2,64 | 2,68 | 2,62 | 2,67 | 1,52% | - |
| 11.08.2026 | 2,63 | 2,69 | 2,60 | 2,63 | 0,38% | - |
| 10.08.2026 | 2,49 | 2,63 | 2,48 | 2,62 | 5,43% | - |
| 07.08.2026 | 2,46 | 2,52 | 2,46 | 2,49 | 1,14% | - |
| 06.08.2026 | 2,47 | 2,48 | 2,40 | 2,46 | -0,12% | - |
| 05.08.2026 | 2,45 | 2,47 | 2,40 | 2,46 | 1,03% | - |
| 04.08.2026 | 2,47 | 2,48 | 2,41 | 2,44 | -0,81% | - |
| 03.08.2026 | 2,47 | 2,48 | 2,40 | 2,46 | -0,28% | - |
| 31.07.2026 | 2,36 | 2,50 | 2,34 | 2,47 | 4,76% | - |
| 30.07.2026 | 2,35 | 2,36 | 2,31 | 2,35 | 0,56% | - |
| 29.07.2026 | 2,38 | 2,39 | 2,32 | 2,34 | -1,47% | - |
| 28.07.2026 | 2,42 | 2,42 | 2,33 | 2,38 | -1,45% | - |
| 27.07.2026 | 2,49 | 2,50 | 2,39 | 2,41 | -2,43% | - |
| 24.07.2026 | 2,47 | 2,48 | 2,41 | 2,47 | -0,12% | - |
| 23.07.2026 | 2,45 | 2,48 | 2,43 | 2,47 | 1,15% | - |
| 22.07.2026 | 2,42 | 2,46 | 2,38 | 2,45 | 1,12% | - |
| 21.07.2026 | 2,35 | 2,42 | 2,34 | 2,42 | 4,22% | - |
| 20.07.2026 | 2,38 | 2,40 | 2,32 | 2,32 | -2,32% | - |
| 17.07.2026 | 2,39 | 2,39 | 2,32 | 2,38 | -0,96% | - |
| 16.07.2026 | 2,42 | 2,43 | 2,37 | 2,40 | -0,29% | - |
| 15.07.2026 | 2,44 | 2,46 | 2,40 | 2,41 | -1,03% | - |
| 14.07.2026 | 2,42 | 2,44 | 2,39 | 2,43 | 0,62% | 98.800,00 |
| 13.07.2026 | 2,33 | 2,43 | 2,32 | 2,42 | 2,77% | - |
| 10.07.2026 | 2,33 | 2,40 | 2,33 | 2,35 | 0,86% | - |
| 09.07.2026 | 2,36 | 2,38 | 2,32 | 2,33 | -0,98% | - |
| 08.07.2026 | 2,31 | 2,39 | 2,29 | 2,35 | 1,73% | - |
| 07.07.2026 | 2,23 | 2,34 | 2,22 | 2,31 | 3,82% | - |
| 06.07.2026 | 2,25 | 2,26 | 2,20 | 2,23 | -1,11% | - |
| 03.07.2026 | 2,18 | 2,26 | 2,17 | 2,25 | 3,92% | - |
| 02.07.2026 | 2,09 | 2,18 | 2,07 | 2,17 | 3,58% | - |
| 01.07.2026 | 2,09 | 2,11 | 2,08 | 2,09 | 0,14% | - |
| 30.06.2026 | 2,14 | 2,14 | 2,08 | 2,09 | -2,25% | - |
| 29.06.2026 | 2,17 | 2,19 | 2,11 | 2,14 | -1,38% | - |
| 26.06.2026 | 2,20 | 2,21 | 2,15 | 2,17 | -2,34% | 14.000,00 |
| 25.06.2026 | 2,25 | 2,26 | 2,20 | 2,22 | -0,58% | - |
| 24.06.2026 | 2,29 | 2,31 | 2,23 | 2,23 | -2,28% | - |
| 23.06.2026 | 2,33 | 2,35 | 2,28 | 2,29 | -2,56% | - |
| 22.06.2026 | 2,27 | 2,38 | 2,27 | 2,35 | 3,53% | - |
| 19.06.2026 | 2,24 | 2,29 | 2,23 | 2,27 | 1,12% | - |
| 18.06.2026 | 2,33 | 2,34 | 2,24 | 2,24 | -3,45% | 34.000,00 |
| 17.06.2026 | 2,35 | 2,36 | 2,23 | 2,32 | -1,07% | - |
| 16.06.2026 | 2,42 | 2,43 | 2,32 | 2,35 | -3,10% | 25.000,00 |
| 15.06.2026 | 2,46 | 2,47 | 2,35 | 2,42 | -0,41% | 52.000,00 |
| 12.06.2026 | 2,48 | 2,48 | 2,37 | 2,43 | -2,13% | - |
| 11.06.2026 | 2,41 | 2,49 | 2,41 | 2,48 | 3,24% | - |
| 10.06.2026 | 2,42 | 2,44 | 2,38 | 2,41 | -1,23% | - |
| 09.06.2026 | 2,45 | 2,49 | 2,39 | 2,44 | -0,53% | - |
| 08.06.2026 | 2,48 | 2,52 | 2,41 | 2,45 | -1,69% | - |
| 05.06.2026 | 2,46 | 2,55 | 2,43 | 2,49 | 0,69% | - |
| 04.06.2026 | 2,47 | 2,51 | 2,44 | 2,47 | -0,08% | - |
| 03.06.2026 | 2,51 | 2,57 | 2,47 | 2,48 | -1,71% | - |
| 02.06.2026 | 2,51 | 2,53 | 2,46 | 2,52 | 1,21% | - |
| 01.06.2026 | 2,47 | 2,53 | 2,46 | 2,49 | 1,02% | - |
| 29.05.2026 | 2,49 | 2,51 | 2,41 | 2,46 | -0,61% | - |
| 28.05.2026 | 2,45 | 2,50 | 2,45 | 2,48 | 0,53% | 3.300,00 |
| 27.05.2026 | 2,55 | 2,55 | 2,46 | 2,47 | -3,26% | - |
| 26.05.2026 | 2,62 | 2,63 | 2,51 | 2,55 | -3,04% | 7.800,00 |
| 25.05.2026 | 2,60 | 2,64 | 2,59 | 2,63 | 2,14% | - |
| 22.05.2026 | 2,61 | 2,61 | 2,51 | 2,57 | -1,15% | - |
| 21.05.2026 | 2,65 | 2,66 | 2,60 | 2,60 | -1,77% | - |
| 20.05.2026 | 2,63 | 2,67 | 2,60 | 2,65 | 0,38% | - |
| 19.05.2026 | 2,64 | 2,68 | 2,63 | 2,64 | 0,00% | - |
| 18.05.2026 | 2,58 | 2,66 | 2,55 | 2,64 | 2,01% | - |
| 15.05.2026 | 2,57 | 2,62 | 2,54 | 2,59 | -0,84% | - |
| 14.05.2026 | 2,60 | 2,63 | 2,42 | 2,61 | 0,46% | - |
| 13.05.2026 | 2,59 | 2,61 | 2,53 | 2,60 | 0,39% | - |
| 12.05.2026 | 2,50 | 2,59 | 2,47 | 2,59 | 3,19% | - |
| 11.05.2026 | 2,51 | 2,60 | 2,48 | 2,51 | -0,20% | - |
| 08.05.2026 | 2,47 | 2,54 | 2,47 | 2,51 | 1,95% | - |
| 07.05.2026 | 2,58 | 2,59 | 2,47 | 2,47 | -4,27% | 87.700,00 |
| 06.05.2026 | 2,71 | 2,73 | 2,53 | 2,58 | -4,45% | - |
| 05.05.2026 | 2,66 | 2,72 | 2,64 | 2,70 | 1,01% | - |
| 04.05.2026 | 2,74 | 2,75 | 2,66 | 2,67 | -2,27% | - |
| 30.04.2026 | 2,67 | 2,83 | 2,67 | 2,73 | 1,19% | - |
| 29.04.2026 | 2,65 | 2,72 | 2,61 | 2,70 | 2,39% | - |
| 28.04.2026 | 2,67 | 2,75 | 2,60 | 2,64 | -1,42% | - |
| 27.04.2026 | 2,68 | 2,73 | 2,61 | 2,67 | -0,45% | - |
| 24.04.2026 | 2,68 | 2,73 | 2,62 | 2,69 | 0,64% | - |
| 23.04.2026 | 2,64 | 2,74 | 2,63 | 2,67 | 0,11% | - |
| 22.04.2026 | 2,63 | 2,74 | 2,58 | 2,67 | 2,70% | - |
| 21.04.2026 | 2,66 | 2,68 | 2,59 | 2,60 | -2,08% | - |
| 20.04.2026 | 2,59 | 2,69 | 2,59 | 2,65 | 1,73% | - |
| 17.04.2026 | 2,72 | 2,78 | 2,56 | 2,61 | -3,16% | - |
| 16.04.2026 | 2,69 | 2,73 | 2,67 | 2,69 | 0,19% | - |
| 15.04.2026 | 2,73 | 2,74 | 2,65 | 2,69 | -2,01% | - |
| 14.04.2026 | 2,75 | 2,79 | 2,69 | 2,74 | -0,36% | - |
| 13.04.2026 | 2,70 | 2,83 | 2,70 | 2,75 | 0,55% | - |
| 10.04.2026 | 2,90 | 2,90 | 2,74 | 2,74 | -5,85% | 122.780,00 |
| 09.04.2026 | 2,66 | 2,91 | 2,64 | 2,91 | 8,68% | - |
| 08.04.2026 | 2,90 | 2,90 | 2,60 | 2,67 | -4,02% | - |
| 07.04.2026 | 2,82 | 2,89 | 2,77 | 2,79 | -10,45% | - |
| 02.04.2026 | 3,06 | 3,13 | 2,92 | 3,11 | -0,80% | 67.500,00 |
| 01.04.2026 | 3,15 | 3,18 | 3,04 | 3,14 | 0,06% | - |
| 31.03.2026 | 3,22 | 3,23 | 3,09 | 3,13 | -1,17% | - |
| 30.03.2026 | 2,79 | 3,26 | 2,75 | 3,17 | 15,48% | 188.500,00 |