5,930$
-3,26%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,99 | 6,11 | 5,85 | 5,93 | -3,26% | 38.282.672,00 |
| 05.03.2026 | 6,34 | 6,38 | 5,95 | 6,13 | -3,77% | 37.567.499,00 |
| 04.03.2026 | 6,15 | 6,44 | 6,12 | 6,37 | 4,26% | 33.950.830,00 |
| 03.03.2026 | 6,08 | 6,20 | 5,94 | 6,11 | -2,24% | 43.604.089,00 |
| 02.03.2026 | 6,72 | 6,72 | 6,15 | 6,25 | -3,55% | 51.898.820,00 |
| 27.02.2026 | 6,48 | 6,55 | 6,36 | 6,48 | 1,57% | 34.292.018,00 |
| 26.02.2026 | 6,29 | 6,45 | 6,16 | 6,38 | -0,47% | 32.264.313,00 |
| 25.02.2026 | 6,59 | 6,62 | 6,32 | 6,41 | -1,99% | 23.696.848,00 |
| 24.02.2026 | 6,44 | 6,62 | 6,34 | 6,54 | 0,31% | 35.602.315,00 |
| 20.02.2026 | 6,15 | 6,53 | 6,11 | 6,52 | 2,52% | 53.074.442,00 |
| 19.02.2026 | 6,27 | 6,39 | 6,18 | 6,36 | 2,25% | 66.014.432,00 |
| 18.02.2026 | 6,24 | 6,27 | 6,10 | 6,22 | 1,30% | 72.763.692,00 |
| 17.02.2026 | 6,45 | 6,51 | 6,01 | 6,14 | -6,12% | 80.752.656,00 |
| 13.02.2026 | 6,01 | 6,57 | 5,86 | 6,54 | 8,46% | 98.174.742,00 |
| 12.02.2026 | 5,93 | 6,13 | 5,76 | 6,03 | 0,50% | 103.129.742,00 |
| 11.02.2026 | 5,62 | 6,05 | 5,58 | 6,00 | 10,29% | 122.487.469,00 |
| 10.02.2026 | 5,59 | 5,60 | 5,18 | 5,44 | -4,73% | 117.137.209,00 |
| 09.02.2026 | 5,22 | 5,77 | 5,18 | 5,71 | 5,94% | 180.982.505,00 |
| 06.02.2026 | 4,98 | 5,40 | 4,96 | 5,39 | 9,11% | 39.826.168,00 |
| 05.02.2026 | 5,10 | 5,19 | 4,87 | 4,94 | -7,49% | 38.836.240,00 |
| 04.02.2026 | 5,00 | 5,36 | 4,98 | 5,34 | 7,23% | 47.683.872,00 |
| 03.02.2026 | 4,84 | 5,01 | 4,79 | 4,98 | 3,32% | 35.721.542,00 |
| 02.02.2026 | 4,83 | 4,98 | 4,75 | 4,82 | -3,02% | 46.889.985,00 |
| 30.01.2026 | 4,90 | 5,01 | 4,85 | 4,97 | 1,02% | 41.784.586,00 |
| 29.01.2026 | 5,01 | 5,17 | 4,80 | 4,92 | 1,03% | 40.646.807,00 |
| 28.01.2026 | 5,05 | 5,10 | 4,78 | 4,87 | -1,81% | 40.849.398,00 |
| 27.01.2026 | 4,93 | 5,03 | 4,90 | 4,96 | 1,02% | 35.531.609,00 |
| 26.01.2026 | 4,93 | 5,01 | 4,78 | 4,91 | 4,47% | 35.905.033,00 |
| 22.01.2026 | 4,56 | 4,70 | 4,54 | 4,70 | 1,51% | 32.244.068,00 |
| 21.01.2026 | 4,37 | 4,72 | 4,35 | 4,63 | 7,67% | 49.319.678,00 |
| 20.01.2026 | 4,16 | 4,31 | 4,15 | 4,30 | 1,65% | 29.676.368,00 |
| 16.01.2026 | 4,36 | 4,39 | 4,23 | 4,23 | -2,53% | 20.345.207,00 |
| 15.01.2026 | 4,33 | 4,40 | 4,29 | 4,34 | -0,91% | 26.618.973,00 |
| 14.01.2026 | 4,30 | 4,44 | 4,30 | 4,38 | 2,10% | 36.168.384,00 |
| 13.01.2026 | 4,34 | 4,40 | 4,25 | 4,29 | 0,47% | 40.735.819,00 |
| 12.01.2026 | 4,23 | 4,34 | 4,19 | 4,27 | 0,47% | 28.243.630,00 |
| 09.01.2026 | 4,29 | 4,36 | 4,17 | 4,25 | -0,47% | 27.354.017,00 |
| 08.01.2026 | 4,23 | 4,31 | 4,17 | 4,27 | 1,43% | 42.882.274,00 |
| 07.01.2026 | 4,28 | 4,32 | 4,15 | 4,21 | -2,77% | 29.031.661,00 |
| 06.01.2026 | 4,39 | 4,46 | 4,30 | 4,33 | 0,46% | 30.805.804,00 |
| 05.01.2026 | 4,42 | 4,43 | 4,10 | 4,31 | 1,65% | 42.673.403,00 |
| 02.01.2026 | 4,16 | 4,29 | 4,08 | 4,24 | 2,66% | 25.822.780,00 |
| 31.12.2025 | 4,13 | 4,21 | 4,11 | 4,13 | 0,00% | 23.177.041,00 |
| 30.12.2025 | 4,10 | 4,18 | 4,09 | 4,13 | 1,47% | 23.859.309,00 |
| 29.12.2025 | 4,03 | 4,15 | 4,02 | 4,07 | 1,24% | 23.048.734,00 |
| 26.12.2025 | 4,01 | 4,04 | 3,97 | 4,02 | 0,25% | 18.708.094,00 |
| 24.12.2025 | 4,03 | 4,06 | 3,99 | 4,01 | -0,50% | 14.709.433,00 |
| 23.12.2025 | 4,02 | 4,05 | 3,93 | 4,03 | 0,50% | 25.517.783,00 |
| 22.12.2025 | 4,06 | 4,19 | 3,99 | 4,01 | 1,01% | 21.655.445,00 |
| 19.12.2025 | 3,94 | 4,01 | 3,93 | 3,97 | 1,28% | 42.062.631,00 |
| 18.12.2025 | 3,99 | 4,01 | 3,87 | 3,92 | -0,76% | 28.547.368,00 |
| 17.12.2025 | 3,88 | 3,98 | 3,84 | 3,95 | 2,86% | 35.655.908,00 |
| 16.12.2025 | 3,99 | 4,01 | 3,79 | 3,84 | -5,88% | 42.620.833,00 |
| 15.12.2025 | 4,16 | 4,16 | 4,04 | 4,08 | -1,21% | 30.956.356,00 |
| 12.12.2025 | 4,31 | 4,37 | 4,13 | 4,13 | -3,50% | 33.502.866,00 |
| 11.12.2025 | 4,26 | 4,38 | 4,22 | 4,28 | -0,47% | 31.117.667,00 |
| 10.12.2025 | 4,38 | 4,39 | 4,16 | 4,30 | -3,37% | 50.726.574,00 |
| 09.12.2025 | 4,40 | 4,56 | 4,40 | 4,45 | 0,23% | 25.268.409,00 |
| 08.12.2025 | 4,42 | 4,51 | 4,37 | 4,44 | 0,00% | 18.582.489,00 |
| 05.12.2025 | 4,46 | 4,55 | 4,43 | 4,44 | 0,23% | 20.573.657,00 |
| 04.12.2025 | 4,47 | 4,50 | 4,38 | 4,43 | -0,45% | 22.804.504,00 |
| 03.12.2025 | 4,36 | 4,50 | 4,35 | 4,45 | 3,25% | 31.709.005,00 |
| 02.12.2025 | 4,34 | 4,39 | 4,22 | 4,31 | -0,92% | 27.403.622,00 |
| 01.12.2025 | 4,39 | 4,49 | 4,34 | 4,35 | -1,36% | 32.834.357,00 |
| 28.11.2025 | 4,33 | 4,43 | 4,24 | 4,41 | 2,56% | 19.312.021,00 |
| 26.11.2025 | 4,18 | 4,36 | 4,03 | 4,30 | 6,17% | 35.923.808,00 |
| 25.11.2025 | 4,02 | 4,10 | 3,90 | 4,05 | 0,75% | 37.590.409,00 |
| 24.11.2025 | 3,91 | 4,07 | 3,88 | 4,02 | 4,69% | 34.186.635,00 |
| 20.11.2025 | 4,14 | 4,22 | 3,82 | 3,84 | -6,34% | 45.283.626,00 |
| 19.11.2025 | 4,03 | 4,14 | 3,98 | 4,10 | -0,73% | 29.089.292,00 |
| 18.11.2025 | 4,03 | 4,20 | 3,97 | 4,13 | 1,23% | 39.673.504,00 |
| 17.11.2025 | 4,03 | 4,20 | 3,95 | 4,08 | 1,75% | 49.349.645,00 |
| 13.11.2025 | 4,12 | 4,23 | 3,98 | 4,01 | -2,91% | 41.329.892,00 |
| 12.11.2025 | 4,18 | 4,22 | 4,09 | 4,13 | -2,36% | 37.830.471,00 |
| 11.11.2025 | 4,22 | 4,39 | 4,22 | 4,23 | 0,71% | 53.607.885,00 |
| 10.11.2025 | 4,04 | 4,25 | 3,97 | 4,20 | 5,53% | 55.161.818,00 |
| 07.11.2025 | 3,88 | 3,99 | 3,79 | 3,98 | 2,05% | 38.743.437,00 |
| 06.11.2025 | 3,91 | 3,99 | 3,76 | 3,90 | 0,00% | 38.120.082,00 |
| 05.11.2025 | 3,88 | 3,98 | 3,86 | 3,90 | 0,00% | 41.828.377,00 |
| 04.11.2025 | 3,82 | 3,92 | 3,75 | 3,90 | -1,52% | 37.036.126,00 |
| 03.11.2025 | 3,81 | 4,02 | 3,72 | 3,96 | 3,13% | 56.843.529,00 |
| 31.10.2025 | 3,92 | 3,96 | 3,83 | 3,84 | -1,79% | 69.505.774,00 |
| 30.10.2025 | 3,79 | 4,00 | 3,72 | 3,91 | 2,09% | 59.191.876,00 |
| 29.10.2025 | 3,74 | 3,90 | 3,73 | 3,83 | 2,13% | 64.008.373,00 |
| 28.10.2025 | 3,78 | 3,83 | 3,73 | 3,75 | -2,85% | 53.488.049,00 |
| 27.10.2025 | 3,92 | 3,95 | 3,78 | 3,86 | -1,03% | 55.240.371,00 |
| 24.10.2025 | 3,91 | 4,07 | 3,87 | 3,90 | 0,26% | 78.245.308,00 |
| 23.10.2025 | 3,53 | 3,96 | 3,50 | 3,89 | 13,74% | 131.619.044,00 |
| 22.10.2025 | 3,33 | 3,47 | 3,32 | 3,42 | 3,32% | 77.264.752,00 |
| 21.10.2025 | 3,29 | 3,38 | 3,22 | 3,31 | 0,61% | 61.239.139,00 |
| 20.10.2025 | 3,29 | 3,41 | 3,26 | 3,29 | 0,92% | 48.523.862,00 |
| 17.10.2025 | 3,21 | 3,26 | 3,14 | 3,26 | 0,93% | 50.195.924,00 |
| 16.10.2025 | 3,33 | 3,39 | 3,20 | 3,23 | -2,42% | 64.111.817,00 |
| 15.10.2025 | 3,16 | 3,31 | 3,15 | 3,31 | 6,09% | 66.738.946,00 |
| 14.10.2025 | 3,14 | 3,19 | 3,10 | 3,12 | -2,50% | 62.502.235,00 |
| 13.10.2025 | 3,16 | 3,20 | 3,08 | 3,20 | 3,90% | 44.175.954,00 |
| 10.10.2025 | 3,27 | 3,31 | 3,07 | 3,08 | -7,51% | 52.017.428,00 |
| 09.10.2025 | 3,41 | 3,49 | 3,28 | 3,33 | -2,06% | 45.730.002,00 |
| 08.10.2025 | 3,45 | 3,49 | 3,35 | 3,40 | -1,73% | 50.790.370,00 |
| 07.10.2025 | 3,44 | 3,49 | 3,36 | 3,46 | 0,87% | 45.709.472,00 |