4,991$
-0,18%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 6,70 | 6,86 | 6,45 | 6,47 | -2,41% | 136.741,00 |
| 04.12.2024 | 6,84 | 6,87 | 6,46 | 6,63 | -3,07% | 219.277,00 |
| 03.12.2024 | 7,15 | 7,18 | 6,75 | 6,84 | -3,12% | 185.495,00 |
| 02.12.2024 | 6,95 | 7,26 | 6,88 | 7,06 | 2,77% | 363.446,00 |
| 29.11.2024 | 6,93 | 7,07 | 6,80 | 6,87 | 0,73% | 62.478,00 |
| 27.11.2024 | 6,87 | 7,05 | 6,74 | 6,82 | 0,00% | 158.134,00 |
| 26.11.2024 | 6,91 | 7,02 | 6,67 | 6,82 | -1,45% | 287.273,00 |
| 25.11.2024 | 7,21 | 7,65 | 6,87 | 6,92 | -3,22% | 372.814,00 |
| 22.11.2024 | 6,95 | 7,19 | 6,89 | 7,15 | 4,23% | 201.428,00 |
| 21.11.2024 | 6,50 | 6,87 | 6,48 | 6,86 | 6,03% | 221.129,00 |
| 20.11.2024 | 6,37 | 6,56 | 6,33 | 6,47 | 1,57% | 113.649,00 |
| 19.11.2024 | 6,19 | 6,59 | 6,13 | 6,37 | 1,59% | 215.119,00 |
| 18.11.2024 | 6,24 | 6,45 | 6,22 | 6,27 | 1,13% | 154.712,00 |
| 15.11.2024 | 6,44 | 6,51 | 6,14 | 6,20 | -3,73% | 212.434,00 |
| 14.11.2024 | 6,49 | 6,58 | 6,33 | 6,44 | 0,31% | 200.463,00 |
| 13.11.2024 | 6,84 | 6,88 | 6,38 | 6,42 | -5,73% | 361.236,00 |
| 12.11.2024 | 6,95 | 7,07 | 6,59 | 6,81 | -2,01% | 274.353,00 |
| 11.11.2024 | 6,83 | 6,98 | 6,70 | 6,95 | 1,31% | 242.906,00 |
| 08.11.2024 | 7,06 | 7,19 | 6,64 | 6,86 | -3,11% | 225.803,00 |
| 07.11.2024 | 7,22 | 7,27 | 7,05 | 7,08 | -1,53% | 205.461,00 |
| 06.11.2024 | 6,90 | 7,30 | 6,80 | 7,19 | 7,15% | 418.797,00 |
| 05.11.2024 | 6,66 | 6,96 | 6,60 | 6,71 | 0,60% | 409.504,00 |