4,470$
5,67%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,35 | 4,51 | 4,35 | 4,47 | 5,67% | 17.741.113,00 |
| 20.11.2024 | 4,21 | 4,33 | 4,15 | 4,23 | 0,71% | 15.000.439,00 |
| 19.11.2024 | 4,20 | 4,30 | 4,15 | 4,20 | -2,33% | 14.099.997,00 |
| 18.11.2024 | 4,29 | 4,41 | 4,24 | 4,30 | 1,90% | 16.977.672,00 |
| 15.11.2024 | 4,51 | 4,52 | 4,18 | 4,22 | -5,38% | 16.748.283,00 |
| 14.11.2024 | 4,28 | 4,47 | 4,26 | 4,46 | 5,19% | 18.270.577,00 |
| 13.11.2024 | 4,31 | 4,34 | 4,17 | 4,24 | -1,17% | 17.738.013,00 |
| 12.11.2024 | 4,44 | 4,50 | 4,25 | 4,29 | -4,67% | 21.541.030,00 |
| 11.11.2024 | 4,45 | 4,57 | 4,42 | 4,50 | 0,67% | 22.172.279,00 |
| 08.11.2024 | 4,54 | 4,54 | 4,38 | 4,47 | -2,19% | 20.589.432,00 |
| 07.11.2024 | 4,66 | 4,68 | 4,50 | 4,57 | -2,14% | 21.083.163,00 |
| 06.11.2024 | 4,64 | 4,74 | 4,50 | 4,67 | 4,94% | 30.535.831,00 |
| 05.11.2024 | 4,43 | 4,48 | 4,34 | 4,45 | 0,91% | 19.263.573,00 |
| 04.11.2024 | 4,26 | 4,45 | 4,26 | 4,41 | 4,01% | 19.779.046,00 |
| 01.11.2024 | 4,38 | 4,51 | 4,23 | 4,24 | -2,30% | 27.818.894,00 |
| 31.10.2024 | 4,18 | 4,40 | 4,08 | 4,34 | 9,05% | 33.797.092,00 |
| 30.10.2024 | 3,95 | 4,08 | 3,93 | 3,98 | 1,53% | 18.535.562,00 |
| 29.10.2024 | 4,03 | 4,06 | 3,91 | 3,92 | -2,73% | 17.314.453,00 |
| 28.10.2024 | 4,00 | 4,05 | 3,96 | 4,03 | -2,66% | 18.595.682,00 |
| 25.10.2024 | 4,18 | 4,19 | 4,09 | 4,14 | 0,98% | 18.390.021,00 |
| 24.10.2024 | 4,19 | 4,23 | 3,96 | 4,10 | -0,24% | 32.963.308,00 |
| 23.10.2024 | 4,18 | 4,24 | 4,07 | 4,11 | -3,29% | 12.616.199,00 |
| 22.10.2024 | 4,28 | 4,30 | 4,18 | 4,25 | -0,23% | 9.561.088,00 |
| 21.10.2024 | 4,25 | 4,30 | 4,14 | 4,26 | 0,47% | 14.498.107,00 |
| 18.10.2024 | 4,23 | 4,26 | 4,12 | 4,24 | -0,47% | 12.388.514,00 |
| 17.10.2024 | 4,12 | 4,29 | 4,06 | 4,26 | 3,40% | 12.028.267,00 |
| 16.10.2024 | 4,03 | 4,13 | 4,02 | 4,12 | 3,00% | 13.129.778,00 |
| 15.10.2024 | 4,06 | 4,07 | 3,98 | 4,00 | -5,66% | 21.188.992,00 |
| 14.10.2024 | 4,19 | 4,25 | 4,12 | 4,24 | -1,40% | 12.903.684,00 |
| 11.10.2024 | 4,21 | 4,31 | 4,18 | 4,30 | 1,18% | 8.249.742,00 |
| 10.10.2024 | 4,32 | 4,37 | 4,22 | 4,25 | -0,93% | 15.387.976,00 |
| 09.10.2024 | 4,30 | 4,37 | 4,25 | 4,29 | -0,92% | 12.337.771,00 |
| 08.10.2024 | 4,43 | 4,45 | 4,25 | 4,33 | -5,25% | 17.464.713,00 |
| 07.10.2024 | 4,71 | 4,74 | 4,49 | 4,57 | -2,14% | 18.426.112,00 |
| 04.10.2024 | 4,64 | 4,70 | 4,58 | 4,67 | 1,97% | 23.472.742,00 |
| 03.10.2024 | 4,30 | 4,61 | 4,25 | 4,58 | 5,77% | 25.286.670,00 |
| 02.10.2024 | 4,43 | 4,45 | 4,29 | 4,33 | -1,37% | 17.168.233,00 |
| 01.10.2024 | 4,27 | 4,45 | 4,20 | 4,39 | 3,29% | 25.791.459,00 |
| 30.09.2024 | 4,30 | 4,35 | 4,23 | 4,25 | -1,39% | 17.086.768,00 |
| 27.09.2024 | 4,24 | 4,36 | 4,24 | 4,31 | 3,36% | 19.429.800,00 |
| 26.09.2024 | 4,34 | 4,40 | 4,13 | 4,17 | -5,66% | 24.591.408,00 |
| 25.09.2024 | 4,54 | 4,57 | 4,39 | 4,42 | -3,28% | 13.285.146,00 |
| 24.09.2024 | 4,67 | 4,71 | 4,55 | 4,57 | 0,44% | 16.820.103,00 |
| 23.09.2024 | 4,54 | 4,64 | 4,48 | 4,55 | 0,22% | 16.574.054,00 |
| 20.09.2024 | 4,50 | 4,57 | 4,44 | 4,54 | 0,00% | 23.931.299,00 |
| 19.09.2024 | 4,67 | 4,72 | 4,53 | 4,54 | -0,66% | 23.578.208,00 |
| 18.09.2024 | 4,67 | 4,76 | 4,53 | 4,57 | -2,14% | 29.829.322,00 |
| 17.09.2024 | 4,51 | 4,69 | 4,48 | 4,67 | 5,18% | 23.936.495,00 |
| 16.09.2024 | 4,16 | 4,46 | 4,16 | 4,44 | 7,51% | 21.603.315,00 |
| 13.09.2024 | 4,19 | 4,22 | 4,06 | 4,13 | -0,48% | 22.180.652,00 |
| 12.09.2024 | 4,08 | 4,20 | 3,96 | 4,15 | 2,22% | 21.096.279,00 |
| 11.09.2024 | 4,03 | 4,15 | 3,86 | 4,06 | 3,57% | 37.456.667,00 |
| 10.09.2024 | 4,15 | 4,17 | 3,85 | 3,92 | -5,77% | 31.295.569,00 |
| 09.09.2024 | 4,11 | 4,25 | 4,10 | 4,16 | 0,97% | 18.467.877,00 |
| 06.09.2024 | 4,14 | 4,28 | 4,11 | 4,12 | -1,20% | 19.933.001,00 |
| 05.09.2024 | 4,18 | 4,26 | 4,07 | 4,17 | 0,72% | 26.872.474,00 |
| 04.09.2024 | 4,36 | 4,43 | 4,12 | 4,14 | -4,17% | 23.545.500,00 |
| 03.09.2024 | 4,65 | 4,68 | 4,26 | 4,32 | -8,86% | 33.216.237,00 |
| 30.08.2024 | 4,67 | 4,76 | 4,64 | 4,74 | 0,00% | 14.876.698,00 |
| 29.08.2024 | 4,79 | 4,87 | 4,72 | 4,74 | 0,42% | 14.611.191,00 |
| 28.08.2024 | 4,83 | 4,84 | 4,71 | 4,72 | -4,26% | 17.047.587,00 |
| 27.08.2024 | 4,96 | 5,01 | 4,90 | 4,93 | -0,80% | 12.123.666,00 |
| 26.08.2024 | 5,08 | 5,11 | 4,96 | 4,97 | 0,00% | 14.724.715,00 |
| 23.08.2024 | 4,77 | 5,01 | 4,75 | 4,97 | 5,07% | 16.487.204,00 |
| 22.08.2024 | 4,92 | 4,98 | 4,72 | 4,73 | -4,06% | 16.932.670,00 |
| 21.08.2024 | 5,05 | 5,09 | 4,92 | 4,93 | -1,00% | 21.236.385,00 |
| 20.08.2024 | 5,19 | 5,20 | 4,95 | 4,98 | -4,23% | 19.313.600,00 |
| 19.08.2024 | 5,22 | 5,26 | 5,15 | 5,20 | 0,39% | 13.315.040,00 |
| 16.08.2024 | 5,16 | 5,25 | 5,16 | 5,18 | -0,96% | 12.209.764,00 |
| 15.08.2024 | 5,15 | 5,26 | 5,13 | 5,23 | 3,56% | 18.019.908,00 |
| 14.08.2024 | 5,19 | 5,22 | 5,04 | 5,05 | -1,94% | 17.310.279,00 |
| 13.08.2024 | 5,21 | 5,22 | 5,10 | 5,15 | -1,15% | 17.678.767,00 |
| 12.08.2024 | 5,24 | 5,31 | 5,20 | 5,21 | 0,58% | 12.509.463,00 |
| 09.08.2024 | 5,28 | 5,32 | 5,14 | 5,18 | -1,89% | 12.442.322,00 |
| 08.08.2024 | 5,09 | 5,33 | 5,08 | 5,28 | 4,97% | 14.378.701,00 |
| 07.08.2024 | 5,23 | 5,31 | 5,00 | 5,03 | -0,40% | 16.638.866,00 |
| 06.08.2024 | 5,10 | 5,16 | 5,01 | 5,05 | 0,80% | 20.594.927,00 |
| 05.08.2024 | 4,89 | 5,20 | 4,86 | 5,01 | -3,65% | 30.319.265,00 |
| 02.08.2024 | 5,30 | 5,32 | 5,13 | 5,20 | -4,76% | 28.059.214,00 |
| 01.08.2024 | 5,76 | 5,94 | 5,38 | 5,46 | -5,70% | 27.822.142,00 |
| 31.07.2024 | 5,90 | 5,98 | 5,73 | 5,79 | 1,94% | 23.430.828,00 |
| 30.07.2024 | 5,63 | 5,70 | 5,54 | 5,68 | 0,00% | 11.358.201,00 |
| 29.07.2024 | 5,82 | 5,85 | 5,60 | 5,68 | -2,07% | 12.265.778,00 |
| 26.07.2024 | 5,85 | 5,92 | 5,71 | 5,80 | -0,34% | 18.621.026,00 |
| 25.07.2024 | 5,30 | 5,90 | 5,28 | 5,82 | 10,65% | 36.461.943,00 |
| 24.07.2024 | 5,50 | 5,58 | 5,24 | 5,26 | -4,71% | 12.716.967,00 |
| 23.07.2024 | 5,35 | 5,53 | 5,30 | 5,52 | 2,22% | 14.171.654,00 |
| 22.07.2024 | 5,27 | 5,43 | 5,23 | 5,40 | 2,47% | 10.548.401,00 |
| 19.07.2024 | 5,35 | 5,43 | 5,25 | 5,27 | -2,59% | 10.235.374,00 |
| 18.07.2024 | 5,54 | 5,68 | 5,37 | 5,41 | -3,22% | 13.425.261,00 |
| 17.07.2024 | 5,66 | 5,69 | 5,51 | 5,59 | -0,71% | 14.549.072,00 |
| 16.07.2024 | 5,48 | 5,65 | 5,39 | 5,63 | 1,99% | 18.299.516,00 |
| 15.07.2024 | 5,35 | 5,59 | 5,26 | 5,52 | 4,15% | 15.491.311,00 |
| 12.07.2024 | 5,25 | 5,38 | 5,23 | 5,30 | 2,32% | 15.482.533,00 |
| 11.07.2024 | 5,03 | 5,23 | 4,99 | 5,18 | 3,81% | 25.044.495,00 |
| 10.07.2024 | 4,99 | 5,05 | 4,94 | 4,99 | -0,40% | 14.912.908,00 |
| 09.07.2024 | 5,03 | 5,06 | 4,95 | 5,01 | -0,99% | 10.037.393,00 |
| 08.07.2024 | 5,10 | 5,12 | 5,03 | 5,06 | -0,78% | 11.974.501,00 |
| 05.07.2024 | 5,18 | 5,19 | 5,04 | 5,10 | -1,54% | 11.620.878,00 |
| 03.07.2024 | 5,20 | 5,30 | 5,11 | 5,18 | 0,19% | 7.816.450,00 |