4,954$
7,46%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 169.097,00 |
| 30.04.2025 | 5,03 | 5,03 | 4,64 | 4,88 | -3,94% | 156.540,00 |
| 29.04.2025 | 5,05 | 5,26 | 5,03 | 5,08 | -2,68% | 87.762,00 |
| 28.04.2025 | 5,00 | 5,31 | 4,85 | 5,22 | 6,53% | 120.366,00 |
| 25.04.2025 | 5,03 | 5,18 | 4,86 | 4,90 | -2,39% | 133.361,00 |
| 24.04.2025 | 4,60 | 5,06 | 4,49 | 5,02 | 10,82% | 198.789,00 |
| 23.04.2025 | 4,55 | 4,61 | 4,42 | 4,53 | 2,49% | 110.610,00 |
| 22.04.2025 | 4,49 | 4,49 | 4,27 | 4,42 | -0,67% | 105.959,00 |
| 21.04.2025 | 4,66 | 4,66 | 4,37 | 4,45 | -3,47% | 96.722,00 |
| 17.04.2025 | 4,29 | 4,94 | 4,29 | 4,61 | 7,46% | 148.067,00 |
| 16.04.2025 | 4,24 | 4,51 | 4,08 | 4,29 | 3,37% | 170.197,00 |
| 15.04.2025 | 4,04 | 4,19 | 4,02 | 4,15 | 1,22% | 93.110,00 |
| 14.04.2025 | 4,59 | 4,59 | 4,10 | 4,10 | -8,89% | 104.589,00 |
| 11.04.2025 | 4,36 | 4,55 | 4,08 | 4,50 | 2,04% | 117.255,00 |
| 10.04.2025 | 4,80 | 4,82 | 4,21 | 4,41 | -10,37% | 138.400,00 |
| 09.04.2025 | 4,19 | 4,95 | 4,15 | 4,92 | 14,42% | 254.393,00 |
| 08.04.2025 | 4,67 | 4,80 | 4,23 | 4,30 | -5,49% | 206.006,00 |
| 07.04.2025 | 4,01 | 4,83 | 3,96 | 4,55 | 15,48% | 242.405,00 |
| 04.04.2025 | 4,50 | 4,53 | 3,63 | 3,94 | -14,72% | 395.036,00 |
| 03.04.2025 | 4,79 | 4,79 | 4,59 | 4,62 | -8,33% | 195.512,00 |
| 02.04.2025 | 4,94 | 5,09 | 4,88 | 5,04 | 0,80% | 66.030,00 |
| 01.04.2025 | 5,04 | 5,18 | 4,89 | 5,00 | -1,19% | 74.162,00 |
| 31.03.2025 | 5,16 | 5,17 | 4,80 | 5,06 | -2,13% | 189.367,00 |
| 28.03.2025 | 5,28 | 5,30 | 5,01 | 5,17 | -1,90% | 90.173,00 |
| 27.03.2025 | 5,37 | 5,37 | 5,18 | 5,27 | -0,19% | 44.495,00 |
| 26.03.2025 | 5,21 | 5,35 | 5,18 | 5,28 | 0,38% | 71.840,00 |
| 25.03.2025 | 5,45 | 5,65 | 5,25 | 5,26 | -3,49% | 60.895,00 |
| 24.03.2025 | 5,34 | 5,64 | 5,28 | 5,45 | 3,02% | 50.350,00 |
| 21.03.2025 | 5,30 | 5,37 | 5,22 | 5,29 | -2,40% | 126.624,00 |
| 20.03.2025 | 5,40 | 5,56 | 5,32 | 5,42 | -0,37% | 43.799,00 |
| 19.03.2025 | 5,26 | 5,48 | 5,26 | 5,44 | 3,62% | 39.727,00 |
| 18.03.2025 | 5,17 | 5,27 | 5,10 | 5,25 | 2,14% | 112.810,00 |
| 17.03.2025 | 5,17 | 5,24 | 5,08 | 5,14 | 0,00% | 60.264,00 |
| 14.03.2025 | 4,98 | 5,19 | 4,90 | 5,14 | 5,76% | 58.769,00 |
| 13.03.2025 | 5,15 | 5,15 | 4,75 | 4,86 | -4,89% | 203.861,00 |
| 12.03.2025 | 5,09 | 5,20 | 5,01 | 5,11 | 0,59% | 91.661,00 |
| 11.03.2025 | 5,20 | 5,21 | 4,97 | 5,08 | -0,78% | 157.283,00 |
| 10.03.2025 | 5,27 | 5,36 | 5,04 | 5,12 | -3,58% | 145.219,00 |
| 07.03.2025 | 5,24 | 5,40 | 5,19 | 5,31 | 2,31% | 127.431,00 |
| 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% | 231.015,00 |
| 03.03.2025 | 5,88 | 5,88 | 5,15 | 5,20 | -10,19% | 243.726,00 |
| 28.02.2025 | 5,87 | 5,87 | 5,55 | 5,79 | -2,85% | 129.880,00 |
| 27.02.2025 | 6,10 | 6,39 | 5,88 | 5,96 | 4,38% | 222.996,00 |
| 26.02.2025 | 5,90 | 5,94 | 5,62 | 5,71 | -3,06% | 211.800,00 |
| 25.02.2025 | 6,05 | 6,16 | 5,81 | 5,89 | -2,32% | 170.273,00 |
| 24.02.2025 | 6,45 | 6,45 | 5,86 | 6,03 | -5,78% | 263.484,00 |
| 21.02.2025 | 6,73 | 6,75 | 6,39 | 6,40 | -4,62% | 227.168,00 |
| 20.02.2025 | 6,83 | 6,83 | 6,67 | 6,71 | -1,47% | 79.379,00 |
| 19.02.2025 | 6,78 | 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 | 6,83 | 6,83 | 6,64 | 6,70 | -0,74% | 119.878,00 |
| 12.02.2025 | 6,68 | 6,84 | 6,67 | 6,75 | -0,30% | 95.517,00 |
| 11.02.2025 | 6,68 | 6,86 | 6,68 | 6,77 | 1,04% | 63.701,00 |
| 10.02.2025 | 6,79 | 6,90 | 6,68 | 6,70 | -0,30% | 127.422,00 |
| 07.02.2025 | 6,72 | 6,80 | 6,70 | 6,72 | -0,15% | 56.314,00 |
| 06.02.2025 | 6,84 | 6,98 | 6,67 | 6,73 | -1,32% | 84.440,00 |
| 05.02.2025 | 7,03 | 7,06 | 6,80 | 6,82 | -2,71% | 111.216,00 |
| 04.02.2025 | 6,74 | 7,01 | 6,74 | 7,01 | 3,24% | 95.749,00 |
| 03.02.2025 | 6,69 | 6,92 | 6,68 | 6,79 | 0,15% | 117.986,00 |
| 31.01.2025 | 7,05 | 7,20 | 6,76 | 6,78 | -3,97% | 243.612,00 |
| 30.01.2025 | 6,95 | 7,19 | 6,91 | 7,06 | 2,02% | 105.721,00 |
| 29.01.2025 | 6,90 | 7,04 | 6,81 | 6,92 | -0,72% | 239.017,00 |
| 28.01.2025 | 6,80 | 7,00 | 6,70 | 6,97 | 3,57% | 213.729,00 |
| 27.01.2025 | 6,67 | 7,01 | 6,63 | 6,73 | -0,44% | 173.525,00 |
| 24.01.2025 | 6,80 | 6,91 | 6,68 | 6,76 | -0,44% | 130.182,00 |
| 23.01.2025 | 6,66 | 6,88 | 6,65 | 6,79 | 1,80% | 82.141,00 |
| 22.01.2025 | 6,82 | 6,94 | 6,57 | 6,67 | -3,19% | 123.938,00 |
| 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 | 7,30 | 7,37 | 6,90 | 6,97 | -4,65% | 104.304,00 |
| 15.01.2025 | 7,05 | 7,36 | 6,91 | 7,31 | 6,40% | 212.089,00 |
| 14.01.2025 | 6,98 | 7,16 | 6,78 | 6,87 | 0,15% | 106.569,00 |
| 13.01.2025 | 6,75 | 6,94 | 6,72 | 6,86 | 1,93% | 155.367,00 |
| 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 | 6,67 | 6,93 | 6,67 | 6,84 | 3,17% | 240.776,00 |
| 06.01.2025 | 7,03 | 7,23 | 6,59 | 6,63 | -4,74% | 194.799,00 |
| 03.01.2025 | 6,82 | 6,99 | 6,73 | 6,96 | 3,11% | 135.245,00 |
| 02.01.2025 | 6,73 | 7,12 | 6,63 | 6,75 | 2,90% | 200.719,00 |
| 31.12.2024 | 6,38 | 6,61 | 6,35 | 6,56 | 3,31% | 212.304,00 |
| 30.12.2024 | 6,13 | 6,45 | 6,10 | 6,35 | 2,09% | 161.366,00 |
| 27.12.2024 | 6,22 | 6,30 | 6,15 | 6,22 | -0,48% | 105.441,00 |
| 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 | 5,89 | 6,17 | 5,88 | 5,91 | -1,17% | 252.547,00 |
| 19.12.2024 | 6,00 | 6,18 | 5,94 | 5,98 | 1,18% | 228.042,00 |
| 18.12.2024 | 6,55 | 6,70 | 5,91 | 5,91 | -9,36% | 345.307,00 |
| 17.12.2024 | 6,19 | 6,58 | 6,13 | 6,52 | 4,65% | 275.736,00 |
| 16.12.2024 | 6,26 | 6,43 | 6,23 | 6,23 | -2,04% | 160.127,00 |
| 13.12.2024 | 6,53 | 6,56 | 6,34 | 6,36 | -3,20% | 135.173,00 |
| 12.12.2024 | 6,66 | 6,72 | 6,49 | 6,57 | -3,52% | 133.349,00 |
| 11.12.2024 | 6,78 | 7,06 | 6,48 | 6,81 | 1,95% | 280.389,00 |
| 10.12.2024 | 6,89 | 6,96 | 6,57 | 6,68 | -2,48% | 178.372,00 |
| 09.12.2024 | 6,28 | 7,07 | 6,28 | 6,85 | 10,31% | 553.056,00 |
| 06.12.2024 | 6,45 | 6,46 | 6,05 | 6,21 | -4,02% | 319.445,00 |