6,830$
-5,53%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 7,13 | 7,23 | 6,75 | 6,83 | -5,53% | 420.787,00 |
| 18.09.2025 | 7,16 | 7,33 | 7,00 | 7,23 | 1,97% | 62.392,00 |
| 17.09.2025 | 7,08 | 7,42 | 7,01 | 7,09 | 0,14% | 142.793,00 |
| 16.09.2025 | 6,60 | 7,18 | 6,55 | 7,08 | 9,60% | 222.899,00 |
| 15.09.2025 | 6,49 | 6,70 | 6,41 | 6,46 | -3,00% | 51.105,00 |
| 12.09.2025 | 6,32 | 6,67 | 6,32 | 6,66 | 3,58% | 74.161,00 |
| 11.09.2025 | 6,25 | 6,45 | 6,25 | 6,43 | 1,26% | 43.689,00 |
| 10.09.2025 | 6,24 | 6,44 | 6,22 | 6,35 | 2,58% | 46.215,00 |
| 09.09.2025 | 6,37 | 6,68 | 6,19 | 6,19 | -4,92% | 68.916,00 |
| 08.09.2025 | 6,45 | 6,54 | 6,27 | 6,51 | 0,93% | 65.584,00 |
| 05.09.2025 | 6,42 | 6,57 | 6,23 | 6,45 | -0,46% | 61.778,00 |
| 04.09.2025 | 6,45 | 6,53 | 6,42 | 6,48 | 1,25% | 38.929,00 |
| 03.09.2025 | 6,68 | 6,71 | 6,40 | 6,40 | -4,62% | 84.947,00 |
| 02.09.2025 | 6,32 | 6,99 | 6,23 | 6,71 | 4,68% | 139.660,00 |
| 29.08.2025 | 6,33 | 6,47 | 6,24 | 6,41 | 0,31% | 69.626,00 |
| 28.08.2025 | 6,54 | 6,56 | 6,34 | 6,39 | -1,08% | 33.596,00 |
| 27.08.2025 | 6,24 | 6,54 | 6,20 | 6,46 | 3,53% | 51.720,00 |
| 26.08.2025 | 6,29 | 6,40 | 6,23 | 6,24 | -0,48% | 43.623,00 |
| 25.08.2025 | 6,52 | 6,52 | 6,26 | 6,27 | -3,83% | 39.479,00 |
| 22.08.2025 | 6,30 | 6,60 | 6,20 | 6,52 | 5,33% | 84.980,00 |
| 21.08.2025 | 6,20 | 6,25 | 6,07 | 6,19 | 1,98% | 45.187,00 |
| 20.08.2025 | 6,10 | 6,14 | 6,00 | 6,07 | -0,16% | 42.901,00 |
| 19.08.2025 | 6,23 | 6,32 | 6,08 | 6,08 | -1,46% | 67.346,00 |
| 18.08.2025 | 6,15 | 6,34 | 6,14 | 6,17 | 0,16% | 45.888,00 |
| 15.08.2025 | 6,16 | 6,29 | 6,07 | 6,16 | -1,12% | 61.962,00 |
| 14.08.2025 | 6,40 | 6,40 | 6,11 | 6,23 | -1,74% | 68.960,00 |
| 13.08.2025 | 6,30 | 6,41 | 6,16 | 6,34 | 2,59% | 77.122,00 |
| 12.08.2025 | 6,12 | 6,79 | 6,08 | 6,18 | 1,48% | 219.368,00 |
| 11.08.2025 | 6,54 | 6,70 | 6,06 | 6,09 | -5,14% | 106.300,00 |
| 08.08.2025 | 6,66 | 6,77 | 6,34 | 6,42 | -4,46% | 138.957,00 |
| 07.08.2025 | 6,50 | 6,84 | 6,36 | 6,72 | 18,52% | 319.969,00 |
| 06.08.2025 | 5,59 | 5,72 | 5,49 | 5,67 | 3,09% | 98.956,00 |
| 05.08.2025 | 4,87 | 5,70 | 4,87 | 5,50 | 14,35% | 151.814,00 |
| 04.08.2025 | 4,81 | 4,88 | 4,73 | 4,81 | 0,00% | 78.332,00 |
| 01.08.2025 | 4,92 | 4,92 | 4,70 | 4,81 | -3,80% | 173.512,00 |
| 31.07.2025 | 5,10 | 5,21 | 4,85 | 5,00 | -1,96% | 137.754,00 |
| 30.07.2025 | 5,45 | 5,45 | 5,03 | 5,10 | -4,67% | 82.987,00 |
| 29.07.2025 | 5,51 | 5,51 | 5,28 | 5,35 | -2,73% | 69.432,00 |
| 28.07.2025 | 5,67 | 5,67 | 5,42 | 5,50 | -1,79% | 95.467,00 |
| 25.07.2025 | 5,71 | 5,79 | 5,53 | 5,60 | -2,44% | 39.906,00 |
| 24.07.2025 | 5,72 | 5,78 | 5,53 | 5,74 | 1,59% | 87.783,00 |
| 23.07.2025 | 5,40 | 5,76 | 5,32 | 5,65 | 7,41% | 109.898,00 |
| 22.07.2025 | 5,21 | 5,41 | 5,17 | 5,26 | 0,96% | 108.454,00 |
| 21.07.2025 | 5,31 | 5,39 | 5,20 | 5,21 | -0,19% | 77.470,00 |
| 18.07.2025 | 5,52 | 5,52 | 5,22 | 5,22 | -4,74% | 149.381,00 |
| 17.07.2025 | 5,41 | 5,59 | 5,41 | 5,48 | 0,55% | 39.673,00 |
| 16.07.2025 | 5,43 | 5,49 | 5,28 | 5,45 | 1,68% | 76.240,00 |
| 15.07.2025 | 5,45 | 5,60 | 5,35 | 5,36 | -1,65% | 92.434,00 |
| 14.07.2025 | 5,85 | 5,86 | 5,45 | 5,45 | -7,47% | 62.820,00 |
| 11.07.2025 | 5,74 | 5,90 | 5,70 | 5,89 | 0,34% | 52.512,00 |
| 10.07.2025 | 5,57 | 5,89 | 5,56 | 5,87 | 5,58% | 59.134,00 |
| 09.07.2025 | 5,47 | 5,62 | 5,39 | 5,56 | 1,46% | 126.563,00 |
| 08.07.2025 | 5,46 | 5,79 | 5,43 | 5,48 | 0,37% | 219.128,00 |
| 07.07.2025 | 5,58 | 5,58 | 5,38 | 5,46 | -3,02% | 69.976,00 |
| 03.07.2025 | 5,50 | 5,63 | 5,39 | 5,63 | 3,49% | 32.573,00 |
| 02.07.2025 | 5,17 | 5,51 | 5,11 | 5,44 | 6,25% | 134.376,00 |
| 01.07.2025 | 5,04 | 5,26 | 4,94 | 5,12 | 0,39% | 116.739,00 |
| 30.06.2025 | 5,24 | 5,42 | 5,00 | 5,10 | -3,77% | 141.918,00 |
| 27.06.2025 | 5,35 | 5,36 | 5,17 | 5,30 | -0,75% | 371.706,00 |
| 26.06.2025 | 5,24 | 5,36 | 5,20 | 5,34 | 2,69% | 104.572,00 |
| 25.06.2025 | 5,18 | 5,30 | 5,00 | 5,20 | 0,39% | 98.444,00 |
| 24.06.2025 | 5,32 | 5,40 | 5,11 | 5,18 | -3,72% | 129.438,00 |
| 23.06.2025 | 5,57 | 5,58 | 5,37 | 5,38 | -2,36% | 149.827,00 |
| 20.06.2025 | 5,85 | 5,86 | 5,48 | 5,51 | -5,65% | 151.842,00 |
| 18.06.2025 | 5,97 | 6,07 | 5,73 | 5,84 | -2,67% | 91.533,00 |
| 17.06.2025 | 6,21 | 6,27 | 5,95 | 6,00 | -2,76% | 89.802,00 |
| 16.06.2025 | 6,08 | 6,18 | 5,82 | 6,17 | 2,49% | 89.451,00 |
| 13.06.2025 | 6,21 | 6,29 | 5,97 | 6,02 | -1,47% | 148.347,00 |
| 12.06.2025 | 6,09 | 6,28 | 6,07 | 6,11 | -0,81% | 94.682,00 |
| 11.06.2025 | 5,91 | 6,16 | 5,78 | 6,16 | 4,94% | 124.565,00 |
| 10.06.2025 | 5,65 | 5,97 | 5,65 | 5,87 | 4,63% | 89.143,00 |
| 09.06.2025 | 5,53 | 5,70 | 5,52 | 5,61 | 2,37% | 81.501,00 |
| 06.06.2025 | 5,36 | 5,56 | 5,36 | 5,48 | 3,98% | 65.145,00 |
| 05.06.2025 | 5,48 | 5,48 | 5,22 | 5,27 | -1,68% | 55.404,00 |
| 04.06.2025 | 5,71 | 5,86 | 5,34 | 5,36 | -6,46% | 102.195,00 |
| 03.06.2025 | 5,40 | 5,75 | 5,31 | 5,73 | 6,31% | 93.444,00 |
| 02.06.2025 | 5,45 | 5,48 | 5,33 | 5,39 | 0,94% | 117.270,00 |
| 30.05.2025 | 5,42 | 5,42 | 5,30 | 5,34 | -2,02% | 82.537,00 |
| 29.05.2025 | 5,28 | 5,54 | 5,23 | 5,45 | 4,61% | 80.340,00 |
| 28.05.2025 | 5,18 | 5,27 | 5,04 | 5,21 | 1,56% | 49.284,00 |
| 27.05.2025 | 4,92 | 5,19 | 4,84 | 5,13 | 4,06% | 70.760,00 |
| 23.05.2025 | 4,97 | 5,16 | 4,91 | 4,93 | -2,57% | 57.141,00 |
| 22.05.2025 | 5,11 | 5,24 | 5,02 | 5,06 | -3,80% | 55.073,00 |
| 21.05.2025 | 5,10 | 5,45 | 5,10 | 5,26 | 3,54% | 159.668,00 |
| 20.05.2025 | 5,06 | 5,09 | 4,97 | 5,08 | 0,59% | 67.899,00 |
| 19.05.2025 | 5,05 | 5,16 | 4,97 | 5,05 | 0,00% | 113.471,00 |
| 16.05.2025 | 5,16 | 5,21 | 4,98 | 5,05 | -3,07% | 117.674,00 |
| 15.05.2025 | 4,95 | 5,22 | 4,91 | 5,21 | 3,99% | 88.079,00 |
| 14.05.2025 | 5,15 | 5,15 | 4,93 | 5,01 | -1,57% | 117.905,00 |
| 13.05.2025 | 5,04 | 5,17 | 4,94 | 5,09 | 3,25% | 112.383,00 |
| 12.05.2025 | 5,19 | 5,27 | 4,90 | 4,93 | -0,80% | 109.071,00 |
| 09.05.2025 | 4,82 | 5,02 | 4,79 | 4,97 | 4,41% | 91.218,00 |
| 08.05.2025 | 4,48 | 4,81 | 4,48 | 4,76 | 7,69% | 83.322,00 |
| 07.05.2025 | 4,51 | 4,55 | 4,32 | 4,42 | -2,64% | 90.521,00 |
| 06.05.2025 | 4,59 | 4,99 | 4,53 | 4,54 | -1,94% | 198.419,00 |
| 05.05.2025 | 4,86 | 4,95 | 4,63 | 4,63 | -6,28% | 137.665,00 |
| 02.05.2025 | 4,76 | 4,99 | 4,57 | 4,94 | 7,16% | 75.089,00 |
| 01.05.2025 | 4,63 | 5,40 | 4,58 | 4,61 | -5,53% | 169.040,00 |
| 30.04.2025 | 4,97 | 5,03 | 4,64 | 4,88 | -3,94% | 156.518,00 |
| 29.04.2025 | 5,05 | 5,26 | 5,03 | 5,08 | -2,68% | 87.752,00 |