7,527$
-0,57%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 7,41 | 7,83 | 7,41 | 7,57 | 2,16% | 97.354,00 |
| 12.11.2025 | 7,60 | 7,77 | 7,15 | 7,41 | -1,72% | 92.242,00 |
| 11.11.2025 | 7,25 | 7,88 | 7,25 | 7,54 | 5,60% | 154.380,00 |
| 10.11.2025 | 6,85 | 7,22 | 6,68 | 7,14 | 5,00% | 97.568,00 |
| 07.11.2025 | 6,58 | 6,88 | 6,40 | 6,80 | 2,26% | 76.607,00 |
| 06.11.2025 | 6,95 | 6,97 | 6,59 | 6,65 | -3,90% | 68.849,00 |
| 05.11.2025 | 6,86 | 7,08 | 6,85 | 6,92 | 0,14% | 94.689,00 |
| 04.11.2025 | 7,03 | 7,19 | 6,70 | 6,91 | -1,71% | 104.286,00 |
| 03.11.2025 | 6,44 | 7,28 | 6,39 | 7,03 | 10,53% | 208.518,00 |
| 31.10.2025 | 6,26 | 6,36 | 6,12 | 6,36 | 0,32% | 124.741,00 |
| 30.10.2025 | 6,38 | 6,50 | 6,25 | 6,34 | 4,62% | 107.363,00 |
| 29.10.2025 | 5,83 | 6,12 | 5,83 | 6,06 | 1,34% | 53.982,00 |
| 28.10.2025 | 5,87 | 6,02 | 5,80 | 5,98 | -0,17% | 47.776,00 |
| 27.10.2025 | 6,39 | 6,39 | 5,87 | 5,99 | -4,92% | 60.925,00 |
| 24.10.2025 | 6,44 | 6,46 | 6,24 | 6,30 | -1,51% | 33.194,00 |
| 23.10.2025 | 6,11 | 6,47 | 6,09 | 6,40 | 5,38% | 52.911,00 |
| 22.10.2025 | 5,68 | 6,18 | 5,56 | 6,07 | 7,43% | 145.739,00 |
| 21.10.2025 | 5,75 | 5,81 | 5,58 | 5,65 | -1,57% | 38.138,00 |
| 20.10.2025 | 5,63 | 5,75 | 5,62 | 5,74 | 1,81% | 37.962,00 |
| 17.10.2025 | 5,74 | 5,74 | 5,63 | 5,64 | -2,29% | - |
| 16.10.2025 | 5,97 | 5,99 | 5,75 | 5,77 | -1,87% | 48.624,00 |
| 15.10.2025 | 5,81 | 5,95 | 5,81 | 5,88 | 2,26% | 48.659,00 |
| 14.10.2025 | 5,66 | 5,84 | 5,64 | 5,75 | -2,21% | 65.967,00 |
| 13.10.2025 | 5,71 | 5,91 | 5,67 | 5,88 | 4,81% | 89.981,00 |
| 10.10.2025 | 5,99 | 6,06 | 5,61 | 5,61 | -8,18% | 127.990,00 |
| 09.10.2025 | 6,09 | 6,18 | 5,96 | 6,11 | 0,66% | 59.457,00 |
| 08.10.2025 | 6,28 | 6,37 | 6,07 | 6,07 | -2,25% | 48.402,00 |
| 07.10.2025 | 6,19 | 6,30 | 6,14 | 6,21 | 0,32% | 65.929,00 |
| 06.10.2025 | 6,27 | 6,43 | 6,15 | 6,19 | -0,48% | 64.590,00 |
| 03.10.2025 | 6,14 | 6,39 | 6,13 | 6,22 | 1,14% | 81.920,00 |
| 02.10.2025 | 6,41 | 6,41 | 6,11 | 6,15 | -4,35% | 55.588,00 |
| 01.10.2025 | 6,47 | 6,63 | 6,41 | 6,43 | -0,92% | 77.425,00 |
| 30.09.2025 | 6,40 | 6,61 | 6,31 | 6,49 | -0,31% | 53.085,00 |
| 29.09.2025 | 6,90 | 6,90 | 6,45 | 6,51 | -5,79% | 40.894,00 |
| 26.09.2025 | 6,99 | 7,01 | 6,87 | 6,91 | -0,43% | 31.620,00 |
| 25.09.2025 | 6,77 | 7,01 | 6,61 | 6,94 | 2,06% | 57.545,00 |
| 24.09.2025 | 6,96 | 7,17 | 6,80 | 6,80 | -1,59% | 29.713,00 |
| 23.09.2025 | 6,80 | 7,17 | 6,80 | 6,91 | 1,47% | 57.864,00 |
| 22.09.2025 | 6,71 | 6,90 | 6,70 | 6,81 | -0,29% | 52.815,00 |
| 19.09.2025 | 7,23 | 7,23 | 6,75 | 6,83 | -5,53% | 441.944,00 |
| 18.09.2025 | 7,09 | 7,33 | 7,00 | 7,23 | 1,97% | 62.406,00 |
| 17.09.2025 | 7,01 | 7,42 | 7,01 | 7,09 | 0,14% | 142.793,00 |
| 16.09.2025 | 6,55 | 7,18 | 6,55 | 7,08 | 9,60% | 222.899,00 |
| 15.09.2025 | 6,66 | 6,70 | 6,41 | 6,46 | -3,00% | 51.105,00 |
| 12.09.2025 | 6,45 | 6,67 | 6,32 | 6,66 | 3,58% | 74.169,00 |
| 11.09.2025 | 6,31 | 6,45 | 6,25 | 6,43 | 1,26% | 43.689,00 |
| 10.09.2025 | 6,23 | 6,44 | 6,22 | 6,35 | 2,58% | 46.215,00 |
| 09.09.2025 | 6,38 | 6,68 | 6,19 | 6,19 | -4,92% | 69.081,00 |
| 08.09.2025 | 6,44 | 6,53 | 6,27 | 6,51 | 0,93% | 65.584,00 |
| 05.09.2025 | 6,42 | 6,57 | 6,23 | 6,45 | -0,46% | 61.782,00 |
| 04.09.2025 | 6,47 | 6,53 | 6,42 | 6,48 | 1,25% | 38.929,00 |
| 03.09.2025 | 6,59 | 6,71 | 6,40 | 6,40 | -4,62% | 84.947,00 |
| 02.09.2025 | 6,32 | 6,99 | 6,23 | 6,71 | 4,68% | 139.665,00 |
| 29.08.2025 | 6,33 | 6,47 | 6,24 | 6,41 | 0,31% | 69.626,00 |
| 28.08.2025 | 6,56 | 6,56 | 6,34 | 6,39 | -1,08% | 33.596,00 |
| 27.08.2025 | 6,20 | 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 | 6,20 | 6,60 | 6,20 | 6,52 | 5,33% | 84.980,00 |
| 21.08.2025 | 6,07 | 6,25 | 6,07 | 6,19 | 1,98% | 45.189,00 |
| 20.08.2025 | 6,11 | 6,14 | 6,00 | 6,07 | -0,16% | 42.901,00 |
| 19.08.2025 | 6,20 | 6,32 | 6,08 | 6,08 | -1,46% | 67.359,00 |
| 18.08.2025 | 6,15 | 6,34 | 6,14 | 6,17 | 0,16% | 45.888,00 |
| 15.08.2025 | 6,26 | 6,29 | 6,07 | 6,16 | -1,12% | 61.962,00 |
| 14.08.2025 | 6,24 | 6,40 | 6,11 | 6,23 | -1,74% | 69.358,00 |
| 13.08.2025 | 6,25 | 6,41 | 6,16 | 6,34 | 2,59% | 77.122,00 |
| 12.08.2025 | 6,08 | 6,79 | 6,08 | 6,18 | 1,48% | 219.394,00 |
| 11.08.2025 | 6,47 | 6,70 | 6,06 | 6,09 | -5,14% | 106.300,00 |
| 08.08.2025 | 6,71 | 6,77 | 6,34 | 6,42 | -4,46% | 138.957,00 |
| 07.08.2025 | 6,50 | 6,84 | 6,36 | 6,72 | 18,52% | 321.969,00 |
| 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% | 151.915,00 |
| 04.08.2025 | 4,80 | 4,88 | 4,73 | 4,81 | 0,00% | 78.334,00 |
| 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% | 137.764,00 |
| 30.07.2025 | 5,44 | 5,45 | 5,03 | 5,10 | -4,67% | 83.787,00 |
| 29.07.2025 | 5,48 | 5,51 | 5,28 | 5,35 | -2,73% | 69.432,00 |
| 28.07.2025 | 5,66 | 5,67 | 5,42 | 5,50 | -1,79% | 95.467,00 |
| 25.07.2025 | 5,79 | 5,79 | 5,53 | 5,60 | -2,44% | 39.925,00 |
| 24.07.2025 | 5,65 | 5,78 | 5,53 | 5,74 | 1,59% | 87.786,00 |
| 23.07.2025 | 5,32 | 5,76 | 5,32 | 5,65 | 7,41% | 109.898,00 |
| 22.07.2025 | 5,17 | 5,41 | 5,17 | 5,26 | 0,96% | 108.454,00 |
| 21.07.2025 | 5,29 | 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 | 5,49 | 5,59 | 5,41 | 5,48 | 0,55% | 40.291,00 |
| 16.07.2025 | 5,35 | 5,49 | 5,28 | 5,45 | 1,68% | 76.243,00 |
| 15.07.2025 | 5,42 | 5,60 | 5,35 | 5,36 | -1,65% | 92.435,00 |
| 14.07.2025 | 5,86 | 5,86 | 5,45 | 5,45 | -7,47% | 62.820,00 |
| 11.07.2025 | 5,86 | 5,90 | 5,70 | 5,89 | 0,34% | 52.512,00 |
| 10.07.2025 | 5,56 | 5,89 | 5,56 | 5,87 | 5,58% | 59.138,00 |
| 09.07.2025 | 5,47 | 5,62 | 5,39 | 5,56 | 1,46% | 126.565,00 |
| 08.07.2025 | 5,46 | 5,79 | 5,43 | 5,48 | 0,37% | 219.148,00 |
| 07.07.2025 | 5,56 | 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 | 5,19 | 5,51 | 5,11 | 5,44 | 6,25% | 134.416,00 |
| 01.07.2025 | 5,08 | 5,26 | 4,94 | 5,12 | 0,39% | 116.739,00 |
| 30.06.2025 | 5,32 | 5,42 | 5,00 | 5,10 | -3,77% | 141.968,00 |
| 27.06.2025 | 5,35 | 5,36 | 5,17 | 5,30 | -0,75% | 458.775,00 |
| 26.06.2025 | 5,24 | 5,36 | 5,20 | 5,34 | 2,69% | 104.572,00 |
| 25.06.2025 | 5,17 | 5,30 | 5,00 | 5,20 | 0,39% | 98.446,00 |