6,170$
-9,26%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 9,23 | 9,62 | 9,22 | 9,52 | 2,48% | 168.685,00 |
| 10.10.2024 | 9,31 | 9,43 | 9,17 | 9,29 | -0,64% | 71.106,00 |
| 09.10.2024 | 9,41 | 9,66 | 9,34 | 9,35 | -1,16% | 86.554,00 |
| 08.10.2024 | 9,70 | 9,78 | 9,41 | 9,46 | -3,57% | 156.806,00 |
| 07.10.2024 | 10,15 | 10,15 | 9,74 | 9,81 | -3,25% | 99.505,00 |
| 04.10.2024 | 10,23 | 10,30 | 9,97 | 10,14 | 1,00% | 82.296,00 |
| 03.10.2024 | 9,86 | 10,13 | 9,79 | 10,04 | 1,52% | 66.436,00 |
| 02.10.2024 | 9,78 | 9,99 | 9,78 | 9,89 | 2,49% | 148.226,00 |
| 01.10.2024 | 9,63 | 9,89 | 9,50 | 9,65 | 0,00% | 172.825,00 |
| 30.09.2024 | 9,67 | 9,94 | 9,54 | 9,65 | -0,52% | 477.784,00 |
| 27.09.2024 | 9,63 | 9,78 | 9,52 | 9,70 | 2,21% | 155.229,00 |
| 26.09.2024 | 9,47 | 9,60 | 9,27 | 9,49 | -0,84% | 210.567,00 |
| 25.09.2024 | 9,71 | 9,71 | 9,34 | 9,57 | -1,75% | 181.696,00 |
| 24.09.2024 | 9,88 | 9,99 | 9,63 | 9,74 | -0,92% | 218.462,00 |
| 23.09.2024 | 10,04 | 10,15 | 9,83 | 9,83 | -2,09% | 76.514,00 |
| 20.09.2024 | 10,14 | 10,24 | 9,96 | 10,04 | -2,33% | 292.224,00 |
| 19.09.2024 | 10,52 | 10,56 | 10,16 | 10,28 | 1,88% | 73.179,00 |
| 18.09.2024 | 9,97 | 10,59 | 9,87 | 10,09 | 0,60% | 193.875,00 |
| 17.09.2024 | 10,07 | 10,20 | 9,95 | 10,03 | 0,30% | 76.116,00 |
| 16.09.2024 | 10,07 | 10,25 | 9,71 | 10,00 | 0,70% | 130.119,00 |
| 13.09.2024 | 9,66 | 10,12 | 9,63 | 9,93 | 3,87% | 162.967,00 |
| 12.09.2024 | 9,19 | 9,81 | 9,15 | 9,56 | 4,94% | 143.245,00 |
| 11.09.2024 | 9,25 | 9,30 | 8,88 | 9,11 | -0,33% | 177.334,00 |
| 10.09.2024 | 9,83 | 9,83 | 9,14 | 9,14 | -5,38% | 255.632,00 |
| 09.09.2024 | 9,94 | 10,02 | 9,66 | 9,66 | -2,52% | 159.577,00 |
| 06.09.2024 | 10,32 | 10,43 | 9,82 | 9,91 | -3,97% | 147.474,00 |
| 05.09.2024 | 10,33 | 10,42 | 10,23 | 10,32 | 0,39% | 125.241,00 |
| 04.09.2024 | 10,43 | 10,51 | 10,24 | 10,28 | -1,25% | 131.676,00 |
| 03.09.2024 | 11,24 | 11,31 | 10,37 | 10,41 | -9,08% | 175.182,00 |
| 30.08.2024 | 11,43 | 11,56 | 11,29 | 11,45 | -0,95% | 78.038,00 |
| 29.08.2024 | 11,58 | 11,67 | 11,45 | 11,56 | 1,49% | 78.419,00 |
| 28.08.2024 | 11,39 | 11,54 | 11,24 | 11,39 | -0,87% | 127.119,00 |
| 27.08.2024 | 11,35 | 11,58 | 11,25 | 11,49 | 1,23% | 108.612,00 |
| 26.08.2024 | 11,59 | 11,66 | 11,26 | 11,35 | 0,71% | 179.630,00 |
| 23.08.2024 | 10,87 | 11,49 | 10,87 | 11,27 | 4,16% | 203.489,00 |
| 22.08.2024 | 11,18 | 11,27 | 10,77 | 10,82 | -1,01% | 117.982,00 |
| 21.08.2024 | 11,08 | 11,20 | 10,87 | 10,93 | -0,09% | 115.939,00 |
| 20.08.2024 | 11,51 | 11,64 | 10,94 | 10,94 | -4,54% | 137.196,00 |
| 19.08.2024 | 11,46 | 11,60 | 11,26 | 11,46 | 0,44% | 101.201,00 |
| 16.08.2024 | 11,45 | 11,64 | 11,33 | 11,41 | -0,35% | 67.794,00 |
| 15.08.2024 | 11,18 | 11,55 | 11,18 | 11,45 | 4,76% | 114.061,00 |
| 14.08.2024 | 11,10 | 11,12 | 10,86 | 10,93 | -0,82% | 104.467,00 |
| 13.08.2024 | 11,09 | 11,15 | 10,96 | 11,02 | -1,08% | 99.844,00 |
| 12.08.2024 | 10,85 | 11,18 | 10,81 | 11,14 | 3,63% | 125.964,00 |
| 09.08.2024 | 10,91 | 10,95 | 10,65 | 10,75 | -1,01% | 106.566,00 |
| 08.08.2024 | 10,68 | 10,99 | 10,55 | 10,86 | 4,22% | 150.826,00 |
| 07.08.2024 | 11,00 | 11,20 | 10,33 | 10,42 | -2,25% | 211.126,00 |
| 06.08.2024 | 10,73 | 10,93 | 10,31 | 10,66 | -0,19% | 280.810,00 |
| 05.08.2024 | 10,70 | 10,98 | 10,43 | 10,68 | -5,07% | 353.087,00 |
| 02.08.2024 | 12,01 | 12,11 | 11,16 | 11,25 | -8,16% | 417.601,00 |
| 01.08.2024 | 13,20 | 13,57 | 12,15 | 12,25 | -11,62% | 690.331,00 |
| 31.07.2024 | 13,89 | 14,17 | 13,68 | 13,86 | 2,36% | 155.364,00 |
| 30.07.2024 | 13,74 | 13,75 | 13,47 | 13,54 | -1,24% | 87.606,00 |
| 29.07.2024 | 14,29 | 14,42 | 13,70 | 13,71 | -2,42% | 159.789,00 |
| 26.07.2024 | 14,19 | 14,52 | 14,00 | 14,05 | 1,59% | 174.580,00 |
| 25.07.2024 | 13,36 | 14,07 | 13,35 | 13,83 | 3,52% | 177.024,00 |
| 24.07.2024 | 14,00 | 14,15 | 13,33 | 13,36 | -5,58% | 155.965,00 |
| 23.07.2024 | 14,17 | 14,37 | 14,00 | 14,15 | 0,00% | 158.410,00 |
| 22.07.2024 | 13,92 | 14,19 | 13,47 | 14,15 | 2,46% | 360.415,00 |
| 19.07.2024 | 14,30 | 14,40 | 13,79 | 13,81 | -2,06% | 115.468,00 |
| 18.07.2024 | 14,28 | 14,59 | 14,08 | 14,10 | -2,02% | 164.390,00 |
| 17.07.2024 | 15,12 | 15,34 | 14,23 | 14,39 | -6,07% | 256.505,00 |
| 16.07.2024 | 14,66 | 15,36 | 14,66 | 15,32 | 5,22% | 289.719,00 |
| 15.07.2024 | 14,27 | 14,80 | 14,12 | 14,56 | 2,46% | 212.852,00 |
| 12.07.2024 | 14,30 | 14,44 | 14,15 | 14,21 | 0,42% | 145.314,00 |
| 11.07.2024 | 13,82 | 14,27 | 13,62 | 14,15 | 4,04% | 152.026,00 |
| 10.07.2024 | 13,70 | 13,80 | 13,47 | 13,60 | 0,00% | 128.583,00 |
| 09.07.2024 | 13,81 | 13,81 | 13,50 | 13,60 | -1,31% | 96.658,00 |
| 08.07.2024 | 14,06 | 14,15 | 13,61 | 13,78 | -2,55% | 132.859,00 |
| 05.07.2024 | 14,43 | 14,45 | 13,90 | 14,14 | -2,88% | 109.194,00 |
| 03.07.2024 | 14,20 | 14,62 | 14,03 | 14,56 | 3,19% | 168.982,00 |
| 02.07.2024 | 13,43 | 14,21 | 13,43 | 14,11 | 5,46% | 211.144,00 |
| 01.07.2024 | 13,58 | 13,63 | 13,35 | 13,38 | -0,82% | 140.151,00 |
| 28.06.2024 | 13,55 | 13,63 | 13,34 | 13,49 | 0,67% | 279.406,00 |
| 27.06.2024 | 13,53 | 13,54 | 13,27 | 13,40 | 0,00% | 86.420,00 |
| 26.06.2024 | 13,05 | 13,41 | 12,99 | 13,40 | 1,98% | 127.888,00 |
| 25.06.2024 | 13,18 | 13,20 | 13,00 | 13,14 | -0,08% | 74.061,00 |
| 24.06.2024 | 12,85 | 13,40 | 12,85 | 13,15 | 2,26% | 121.050,00 |
| 21.06.2024 | 12,98 | 12,98 | 12,68 | 12,86 | -0,08% | 129.174,00 |
| 20.06.2024 | 12,95 | 13,04 | 12,80 | 12,87 | -0,54% | 51.659,00 |
| 18.06.2024 | 12,74 | 13,24 | 12,74 | 12,94 | 1,57% | 79.603,00 |
| 17.06.2024 | 12,48 | 12,77 | 12,26 | 12,74 | 2,82% | 101.850,00 |
| 14.06.2024 | 12,70 | 12,87 | 12,24 | 12,39 | -3,73% | 143.314,00 |
| 13.06.2024 | 13,04 | 13,09 | 12,60 | 12,87 | -1,23% | 176.865,00 |
| 12.06.2024 | 12,96 | 13,17 | 12,89 | 13,03 | 2,76% | 173.884,00 |