8,950€
-2,19%
Echtzeit-Aktienkurs SEACOR Marine Holdings
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 05.09.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 04.09.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -9,31% | - |
| 03.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 02.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 30.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 29.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 27.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 26.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 3,65% | - |
| 23.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 22.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 21.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 20.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 16.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 15.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 14.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 13.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 6,19% | - |
| 12.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 09.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 4,79% | - |
| 08.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 07.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 06.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -3,50% | - |
| 05.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -6,98% | - |
| 02.08.2024 | 11,25 | 11,30 | 10,40 | 10,75 | -6,11% | - |
| 01.08.2024 | 12,45 | 12,50 | 11,45 | 11,45 | -10,55% | - |
| 31.07.2024 | 12,55 | 12,90 | 12,45 | 12,80 | 2,81% | - |
| 30.07.2024 | 12,65 | 12,85 | 12,45 | 12,45 | -2,73% | - |
| 29.07.2024 | 12,95 | 13,35 | 12,65 | 12,80 | -1,92% | - |
| 26.07.2024 | 12,75 | 13,20 | 12,75 | 13,05 | 3,16% | - |
| 25.07.2024 | 12,35 | 12,75 | 12,30 | 12,65 | -1,17% | - |
| 24.07.2024 | 13,00 | 13,05 | 12,70 | 12,80 | -2,29% | - |
| 23.07.2024 | 12,95 | 13,35 | 12,90 | 13,10 | 3,97% | - |
| 22.07.2024 | 12,70 | 12,90 | 12,35 | 12,60 | -2,33% | - |
| 19.07.2024 | 12,95 | 13,25 | 12,85 | 12,90 | -1,15% | - |
| 18.07.2024 | 13,15 | 13,45 | 12,95 | 13,05 | -3,69% | - |
| 17.07.2024 | 14,05 | 14,05 | 13,45 | 13,55 | 0,00% | - |
| 16.07.2024 | 13,35 | 13,75 | 13,35 | 13,55 | 0,74% | - |
| 15.07.2024 | 13,05 | 13,45 | 12,95 | 13,45 | 4,26% | - |
| 12.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 11.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 09.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 08.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 05.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 03.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 02.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 01.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 26.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 25.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 24.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 20.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 19.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 18.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 17.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 14.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 12.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 11.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 10,09% | - |
| 10.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 07.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 06.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 05.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 04.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -6,67% | - |
| 03.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 31.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 30.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 29.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 28.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 27.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 24.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 22.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 21.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 20.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 17.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 15.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 13.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 10.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 6,03% | - |
| 09.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 08.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 07.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -6,09% | - |
| 06.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 03.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 16,00% | - |
| 02.05.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -15,25% | - |
| 30.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 26.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 24.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 23.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 22.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 19.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |