35,060$
4,35%
Echtzeit-Aktienkurs Civeo Corp.
Bid:
Ask:
Aktienkurse zur Civeo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 122.057,00 |
| 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% | 85.537,00 |
| 01.05.2026 | 32,20 | 34,80 | 30,96 | 31,21 | -2,16% | 142.569,00 |
| 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% | 155.248,00 |
| 16.04.2026 | 29,70 | 30,00 | 29,16 | 30,00 | 1,42% | 70.983,00 |
| 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% | 109.043,00 |
| 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% | 61.547,00 |
| 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% | 31.166,00 |
| 25.03.2026 | 27,67 | 28,25 | 27,61 | 28,03 | 1,26% | 31.944,00 |
| 24.03.2026 | 27,82 | 28,33 | 27,47 | 27,68 | -0,18% | 22.971,00 |
| 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% | 42.040,00 |
| 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% | 40.541,00 |
| 12.03.2026 | 29,24 | 29,74 | 29,01 | 29,30 | 0,21% | 108.869,00 |
| 11.03.2026 | 28,80 | 29,67 | 28,43 | 29,24 | 2,99% | 108.047,00 |
| 10.03.2026 | 28,82 | 28,82 | 28,04 | 28,39 | -0,60% | 81.019,00 |
| 09.03.2026 | 28,73 | 28,93 | 28,15 | 28,56 | -1,69% | 48.595,00 |
| 06.03.2026 | 29,10 | 29,25 | 28,58 | 29,05 | 0,14% | 71.692,00 |
| 05.03.2026 | 28,88 | 29,36 | 28,80 | 29,01 | -0,34% | 125.195,00 |
| 04.03.2026 | 26,92 | 29,68 | 26,92 | 29,11 | 7,70% | 141.497,00 |
| 03.03.2026 | 25,78 | 27,73 | 24,58 | 27,03 | -2,84% | 107.426,00 |
| 02.03.2026 | 28,22 | 28,22 | 27,53 | 27,82 | 0,47% | 127.540,00 |
| 27.02.2026 | 27,77 | 28,41 | 27,50 | 27,69 | 0,07% | 36.764,00 |
| 26.02.2026 | 27,14 | 28,07 | 27,14 | 27,67 | -0,32% | 24.242,00 |
| 25.02.2026 | 27,72 | 27,93 | 27,31 | 27,76 | 0,36% | 25.234,00 |
| 24.02.2026 | 27,25 | 28,01 | 27,20 | 27,66 | -0,04% | 28.185,00 |
| 23.02.2026 | 28,45 | 28,45 | 27,56 | 27,67 | -2,78% | 29.022,00 |
| 20.02.2026 | 28,34 | 28,68 | 28,10 | 28,46 | -0,11% | 39.314,00 |
| 19.02.2026 | 28,84 | 29,10 | 28,26 | 28,49 | -1,28% | 79.651,00 |
| 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% | 64.148,00 |
| 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 | 28,24 | 28,33 | 27,97 | 28,07 | 0,68% | 48.165,00 |
| 09.02.2026 | 27,97 | 28,35 | 27,00 | 27,88 | 1,20% | 41.200,00 |
| 06.02.2026 | 27,00 | 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 | 25,50 | 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 | 25,12 | 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 | -0,99% | 43.733,00 |
| 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 | 24,27 | 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 | 24,06 | 24,79 | 23,93 | 24,66 | 2,41% | 37.705,00 |
| 08.01.2026 | 23,66 | 24,15 | 23,60 | 24,08 | 1,82% | 41.968,00 |
| 07.01.2026 | 23,87 | 24,02 | 23,51 | 23,65 | -1,38% | 30.165,00 |
| 06.01.2026 | 23,80 | 24,26 | 23,80 | 23,98 | 0,42% | 45.031,00 |
| 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 |