5,080$
-0,78%
Echtzeit-Aktienkurs SEACOR Marine Holdings
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 5,20 | 5,21 | 4,97 | 5,08 | -0,78% | 156.618,00 |
| 10.03.2025 | 5,27 | 5,36 | 5,04 | 5,12 | -3,58% | 145.119,00 |
| 07.03.2025 | 5,28 | 5,40 | 5,19 | 5,31 | 2,31% | 127.137,00 |
| 06.03.2025 | 5,12 | 5,27 | 5,02 | 5,19 | 0,19% | 146.003,00 |
| 05.03.2025 | 5,25 | 5,34 | 5,00 | 5,18 | -1,52% | 257.421,00 |
| 04.03.2025 | 5,00 | 5,32 | 4,80 | 5,26 | 1,15% | 230.970,00 |
| 03.03.2025 | 5,83 | 5,88 | 5,15 | 5,20 | -10,19% | 243.717,00 |
| 28.02.2025 | 5,87 | 5,87 | 5,55 | 5,79 | -2,85% | 129.875,00 |
| 27.02.2025 | 6,39 | 6,39 | 5,88 | 5,96 | 4,38% | 222.996,00 |
| 26.02.2025 | 5,89 | 5,94 | 5,62 | 5,71 | -3,06% | 210.800,00 |
| 25.02.2025 | 6,02 | 6,16 | 5,81 | 5,89 | -2,32% | 170.273,00 |
| 24.02.2025 | 6,38 | 6,45 | 5,86 | 6,03 | -5,78% | 262.938,00 |
| 21.02.2025 | 6,72 | 6,75 | 6,39 | 6,40 | -4,62% | 227.168,00 |
| 20.02.2025 | 6,77 | 6,83 | 6,67 | 6,71 | -1,47% | 79.379,00 |
| 19.02.2025 | 6,80 | 6,87 | 6,71 | 6,81 | 0,74% | 73.942,00 |
| 18.02.2025 | 6,72 | 6,88 | 6,68 | 6,76 | 0,75% | 82.969,00 |
| 14.02.2025 | 6,77 | 6,82 | 6,60 | 6,71 | 0,15% | 86.949,00 |
| 13.02.2025 | 6,78 | 6,83 | 6,64 | 6,70 | -0,74% | 119.877,00 |
| 12.02.2025 | 6,68 | 6,84 | 6,67 | 6,75 | -0,30% | 95.517,00 |
| 11.02.2025 | 6,72 | 6,86 | 6,68 | 6,77 | 1,04% | 63.701,00 |
| 10.02.2025 | 6,76 | 6,90 | 6,68 | 6,70 | -0,30% | 127.417,00 |
| 07.02.2025 | 6,79 | 6,80 | 6,70 | 6,72 | -0,15% | 55.814,00 |
| 06.02.2025 | 6,89 | 6,98 | 6,67 | 6,73 | -1,32% | 84.440,00 |
| 05.02.2025 | 7,05 | 7,06 | 6,80 | 6,82 | -2,71% | 111.213,00 |
| 04.02.2025 | 6,75 | 7,01 | 6,74 | 7,01 | 3,24% | 95.749,00 |
| 03.02.2025 | 6,68 | 6,92 | 6,68 | 6,79 | 0,15% | 117.986,00 |
| 31.01.2025 | 7,00 | 7,20 | 6,76 | 6,78 | -3,97% | 243.602,00 |
| 30.01.2025 | 6,97 | 7,19 | 6,91 | 7,06 | 2,02% | 105.721,00 |
| 29.01.2025 | 6,81 | 7,04 | 6,81 | 6,92 | -0,72% | 239.017,00 |
| 28.01.2025 | 6,78 | 7,00 | 6,70 | 6,97 | 3,57% | 213.133,00 |
| 27.01.2025 | 6,67 | 7,01 | 6,63 | 6,73 | -0,44% | 173.525,00 |
| 24.01.2025 | 6,87 | 6,91 | 6,68 | 6,76 | -0,44% | 130.182,00 |
| 23.01.2025 | 6,78 | 6,88 | 6,65 | 6,79 | 1,80% | 82.140,00 |
| 22.01.2025 | 6,81 | 6,94 | 6,57 | 6,67 | -3,19% | 123.923,00 |
| 21.01.2025 | 7,12 | 7,28 | 6,89 | 6,89 | -1,99% | 81.210,00 |
| 17.01.2025 | 7,08 | 7,19 | 6,95 | 7,03 | 0,86% | 112.730,00 |
| 16.01.2025 | 7,37 | 7,37 | 6,90 | 6,97 | -4,65% | 104.302,00 |
| 15.01.2025 | 7,11 | 7,36 | 6,91 | 7,31 | 6,40% | 212.088,00 |
| 14.01.2025 | 7,08 | 7,16 | 6,78 | 6,87 | 0,15% | 106.569,00 |
| 13.01.2025 | 6,73 | 6,94 | 6,72 | 6,86 | 1,93% | 154.367,00 |
| 10.01.2025 | 6,77 | 6,86 | 6,63 | 6,73 | 0,45% | 176.563,00 |
| 08.01.2025 | 6,78 | 6,85 | 6,64 | 6,70 | -2,05% | 199.264,00 |
| 07.01.2025 | 6,72 | 6,93 | 6,67 | 6,84 | 3,17% | 240.773,00 |
| 06.01.2025 | 7,13 | 7,23 | 6,59 | 6,63 | -4,74% | 194.649,00 |
| 03.01.2025 | 6,84 | 6,99 | 6,73 | 6,96 | 3,11% | 135.245,00 |
| 02.01.2025 | 6,73 | 7,12 | 6,63 | 6,75 | 2,90% | 200.718,00 |
| 31.12.2024 | 6,38 | 6,61 | 6,35 | 6,56 | 3,31% | 212.304,00 |
| 30.12.2024 | 6,16 | 6,45 | 6,10 | 6,35 | 2,09% | 160.091,00 |
| 27.12.2024 | 6,22 | 6,30 | 6,15 | 6,22 | -0,48% | 105.435,00 |
| 26.12.2024 | 6,14 | 6,29 | 6,07 | 6,25 | 1,46% | 143.581,00 |
| 24.12.2024 | 6,09 | 6,29 | 5,98 | 6,16 | 2,33% | 140.094,00 |
| 23.12.2024 | 5,80 | 6,15 | 5,80 | 6,02 | 1,86% | 134.148,00 |
| 20.12.2024 | 5,88 | 6,17 | 5,88 | 5,91 | -1,17% | 250.952,00 |
| 19.12.2024 | 6,09 | 6,18 | 5,94 | 5,98 | 1,18% | 228.037,00 |
| 18.12.2024 | 6,54 | 6,70 | 5,91 | 5,91 | -9,36% | 344.927,00 |
| 17.12.2024 | 6,15 | 6,58 | 6,13 | 6,52 | 4,65% | 275.736,00 |
| 16.12.2024 | 6,27 | 6,43 | 6,23 | 6,23 | -2,04% | 160.127,00 |
| 13.12.2024 | 6,50 | 6,56 | 6,34 | 6,36 | -3,20% | 135.144,00 |
| 12.12.2024 | 6,68 | 6,72 | 6,50 | 6,57 | -3,52% | 133.349,00 |
| 11.12.2024 | 6,75 | 7,06 | 6,48 | 6,81 | 1,95% | 280.032,00 |
| 10.12.2024 | 6,85 | 6,96 | 6,57 | 6,68 | -2,48% | 178.369,00 |
| 09.12.2024 | 6,40 | 7,07 | 6,28 | 6,85 | 10,31% | 552.997,00 |
| 06.12.2024 | 6,40 | 6,46 | 6,05 | 6,21 | -4,02% | 319.445,00 |
| 05.12.2024 | 6,70 | 6,86 | 6,45 | 6,47 | -2,41% | 132.891,00 |
| 04.12.2024 | 6,84 | 6,87 | 6,46 | 6,63 | -3,07% | 219.277,00 |
| 03.12.2024 | 7,10 | 7,18 | 6,75 | 6,84 | -3,12% | 185.211,00 |
| 02.12.2024 | 7,04 | 7,26 | 6,88 | 7,06 | 2,77% | 363.446,00 |
| 29.11.2024 | 6,93 | 7,07 | 6,80 | 6,87 | 0,73% | 62.478,00 |
| 27.11.2024 | 6,87 | 7,05 | 6,74 | 6,82 | 0,00% | 158.134,00 |
| 26.11.2024 | 6,93 | 7,02 | 6,67 | 6,82 | -1,45% | 287.273,00 |
| 25.11.2024 | 7,19 | 7,65 | 6,87 | 6,92 | -3,22% | 372.754,00 |
| 22.11.2024 | 6,94 | 7,19 | 6,89 | 7,15 | 10,51% | 201.428,00 |
| 20.11.2024 | 6,43 | 6,56 | 6,33 | 6,47 | 1,57% | 113.649,00 |
| 19.11.2024 | 6,18 | 6,59 | 6,13 | 6,37 | 1,59% | 215.119,00 |
| 18.11.2024 | 6,23 | 6,45 | 6,22 | 6,27 | 1,13% | 154.712,00 |
| 15.11.2024 | 6,44 | 6,51 | 6,14 | 6,20 | -3,73% | 212.434,00 |
| 14.11.2024 | 6,48 | 6,58 | 6,33 | 6,44 | 0,31% | 200.387,00 |
| 13.11.2024 | 6,79 | 6,88 | 6,38 | 6,42 | -5,73% | 361.234,00 |
| 12.11.2024 | 6,93 | 7,07 | 6,59 | 6,81 | -2,01% | 274.307,00 |
| 11.11.2024 | 6,83 | 6,98 | 6,70 | 6,95 | 1,31% | 242.903,00 |
| 08.11.2024 | 7,06 | 7,19 | 6,64 | 6,86 | -3,11% | 225.794,00 |
| 07.11.2024 | 7,22 | 7,27 | 7,05 | 7,08 | -1,53% | 204.198,00 |
| 06.11.2024 | 6,90 | 7,30 | 6,80 | 7,19 | 7,15% | 418.796,00 |
| 05.11.2024 | 6,66 | 6,96 | 6,60 | 6,71 | 0,60% | 409.303,00 |
| 04.11.2024 | 6,27 | 6,96 | 6,27 | 6,67 | 8,10% | 488.953,00 |
| 01.11.2024 | 6,79 | 6,89 | 6,02 | 6,17 | -9,26% | 1.349.718,00 |
| 31.10.2024 | 7,82 | 7,82 | 6,71 | 6,80 | -19,34% | 957.781,00 |
| 30.10.2024 | 8,45 | 8,61 | 8,40 | 8,43 | 0,84% | 121.378,00 |
| 29.10.2024 | 8,51 | 8,55 | 8,27 | 8,36 | -2,45% | 74.309,00 |
| 28.10.2024 | 8,60 | 8,74 | 8,51 | 8,57 | -1,83% | 106.393,00 |
| 25.10.2024 | 8,58 | 8,82 | 8,58 | 8,73 | 2,95% | 70.021,00 |
| 24.10.2024 | 8,68 | 8,70 | 8,30 | 8,48 | -1,17% | 130.891,00 |
| 23.10.2024 | 8,71 | 8,90 | 8,47 | 8,58 | -2,17% | 244.861,00 |
| 22.10.2024 | 8,95 | 9,04 | 8,67 | 8,77 | -1,46% | 151.038,00 |
| 21.10.2024 | 8,78 | 9,01 | 8,73 | 8,90 | 2,18% | 185.364,00 |
| 18.10.2024 | 8,89 | 8,98 | 8,53 | 8,71 | -2,02% | 185.318,00 |
| 17.10.2024 | 9,03 | 9,11 | 8,80 | 8,89 | -1,44% | 117.409,00 |
| 16.10.2024 | 8,81 | 9,03 | 8,70 | 9,02 | 4,04% | 153.292,00 |
| 15.10.2024 | 8,70 | 8,91 | 8,38 | 8,67 | -2,80% | 299.119,00 |
| 14.10.2024 | 9,46 | 9,46 | 8,91 | 8,92 | -6,30% | 227.367,00 |