5,909$
-0,02%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,27 | 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 | 6,68 | 6,72 | 6,49 | 6,57 | -3,52% | 133.349,00 |
| 11.12.2024 | 6,75 | 7,06 | 6,48 | 6,81 | 1,95% | 280.389,00 |
| 10.12.2024 | 6,85 | 6,96 | 6,57 | 6,68 | -2,48% | 178.372,00 |
| 09.12.2024 | 6,40 | 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 | 7,10 | 7,18 | 6,75 | 6,84 | -3,12% | 185.495,00 |
| 02.12.2024 | 7,04 | 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 | 6,93 | 7,02 | 6,67 | 6,82 | -1,45% | 287.273,00 |
| 25.11.2024 | 7,19 | 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 | 6,52 | 6,87 | 6,48 | 6,86 | 6,03% | 221.128,00 |
| 20.11.2024 | 6,43 | 6,56 | 6,33 | 6,47 | 1,57% | 113.649,00 |
| 19.11.2024 | 6,18 | 6,59 | 6,13 | 6,37 | 1,59% | 215.119,00 |
| 18.11.2024 | 6,23 | 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 | 6,48 | 6,58 | 6,33 | 6,44 | 0,31% | 200.463,00 |
| 13.11.2024 | 6,79 | 6,88 | 6,38 | 6,42 | -5,73% | 361.236,00 |
| 12.11.2024 | 6,93 | 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 |
| 04.11.2024 | 6,27 | 6,96 | 6,27 | 6,67 | 8,10% | 488.953,00 |
| 01.11.2024 | 6,79 | 6,89 | 6,02 | 6,17 | -9,26% | 1.355.208,00 |
| 31.10.2024 | 7,82 | 7,82 | 6,71 | 6,80 | -19,34% | 964.040,00 |
| 30.10.2024 | 8,45 | 8,61 | 8,40 | 8,43 | 0,84% | 123.923,00 |
| 29.10.2024 | 8,51 | 8,55 | 8,27 | 8,36 | -2,45% | 74.309,00 |
| 28.10.2024 | 8,60 | 8,74 | 8,51 | 8,57 | -1,83% | 106.393,00 |
| 25.10.2024 | 8,58 | 8,82 | 8,58 | 8,73 | 2,95% | 70.032,00 |
| 24.10.2024 | 8,68 | 8,70 | 8,30 | 8,48 | -1,17% | 130.891,00 |
| 23.10.2024 | 8,71 | 8,90 | 8,47 | 8,58 | -2,17% | 244.861,00 |
| 22.10.2024 | 8,95 | 9,04 | 8,67 | 8,77 | -1,46% | 151.038,00 |
| 21.10.2024 | 8,78 | 9,01 | 8,73 | 8,90 | 2,18% | 185.364,00 |
| 18.10.2024 | 8,89 | 8,98 | 8,53 | 8,71 | -2,02% | 185.328,00 |
| 17.10.2024 | 9,03 | 9,11 | 8,80 | 8,89 | -1,44% | 117.409,00 |
| 16.10.2024 | 8,81 | 9,03 | 8,70 | 9,02 | 4,04% | 153.292,00 |
| 15.10.2024 | 8,70 | 8,91 | 8,38 | 8,67 | -2,80% | 307.851,00 |
| 14.10.2024 | 9,46 | 9,46 | 8,91 | 8,92 | -6,30% | 227.368,00 |
| 11.10.2024 | 9,23 | 9,62 | 9,22 | 9,52 | 2,48% | 168.686,00 |
| 10.10.2024 | 9,31 | 9,43 | 9,17 | 9,29 | -0,64% | 71.131,00 |
| 09.10.2024 | 9,41 | 9,66 | 9,34 | 9,35 | -1,16% | 86.554,00 |
| 08.10.2024 | 9,70 | 9,78 | 9,41 | 9,46 | -3,57% | 156.806,00 |
| 07.10.2024 | 10,15 | 10,15 | 9,74 | 9,81 | -3,25% | 99.523,00 |
| 04.10.2024 | 10,23 | 10,30 | 9,97 | 10,14 | 1,00% | 82.296,00 |
| 03.10.2024 | 9,86 | 10,13 | 9,79 | 10,04 | 1,52% | 67.676,00 |
| 02.10.2024 | 9,78 | 9,99 | 9,78 | 9,89 | 2,49% | 148.226,00 |
| 01.10.2024 | 9,63 | 9,89 | 9,50 | 9,65 | 0,00% | 172.846,00 |
| 30.09.2024 | 9,67 | 9,94 | 9,54 | 9,65 | -0,52% | 477.784,00 |
| 27.09.2024 | 9,63 | 9,78 | 9,52 | 9,70 | 2,21% | 155.229,00 |
| 26.09.2024 | 9,47 | 9,60 | 9,27 | 9,49 | -0,84% | 210.567,00 |
| 25.09.2024 | 9,71 | 9,71 | 9,34 | 9,57 | -1,75% | 181.696,00 |
| 24.09.2024 | 9,88 | 9,99 | 9,63 | 9,74 | -0,92% | 218.462,00 |
| 23.09.2024 | 10,04 | 10,15 | 9,83 | 9,83 | -2,09% | 76.514,00 |
| 20.09.2024 | 10,14 | 10,24 | 9,96 | 10,04 | -2,33% | 293.082,00 |
| 19.09.2024 | 10,52 | 10,56 | 10,16 | 10,28 | 1,88% | 73.179,00 |
| 18.09.2024 | 9,97 | 10,59 | 9,87 | 10,09 | 0,60% | 193.876,00 |
| 17.09.2024 | 10,07 | 10,20 | 9,95 | 10,03 | 0,30% | 76.117,00 |
| 16.09.2024 | 10,07 | 10,25 | 9,71 | 10,00 | 0,70% | 130.119,00 |
| 13.09.2024 | 9,66 | 10,12 | 9,63 | 9,93 | 3,87% | 162.967,00 |
| 12.09.2024 | 9,19 | 9,81 | 9,15 | 9,56 | 4,94% | 143.245,00 |
| 11.09.2024 | 9,25 | 9,30 | 8,88 | 9,11 | -0,33% | 177.334,00 |
| 10.09.2024 | 9,83 | 9,83 | 9,14 | 9,14 | -5,38% | 255.634,00 |
| 09.09.2024 | 9,94 | 10,02 | 9,66 | 9,66 | -2,52% | 159.577,00 |
| 06.09.2024 | 10,32 | 10,43 | 9,82 | 9,91 | -3,97% | 147.474,00 |
| 05.09.2024 | 10,33 | 10,42 | 10,23 | 10,32 | 0,39% | 125.241,00 |
| 04.09.2024 | 10,43 | 10,51 | 10,24 | 10,28 | -1,25% | 131.676,00 |
| 03.09.2024 | 11,24 | 11,31 | 10,37 | 10,41 | -9,08% | 175.287,00 |
| 30.08.2024 | 11,43 | 11,56 | 11,29 | 11,45 | -0,95% | 78.038,00 |
| 29.08.2024 | 11,58 | 11,67 | 11,45 | 11,56 | 1,49% | 78.469,00 |
| 28.08.2024 | 11,39 | 11,54 | 11,24 | 11,39 | -0,87% | 127.119,00 |
| 27.08.2024 | 11,35 | 11,58 | 11,25 | 11,49 | 1,23% | 108.612,00 |
| 26.08.2024 | 11,59 | 11,66 | 11,26 | 11,35 | 0,71% | 179.630,00 |
| 23.08.2024 | 10,87 | 11,49 | 10,87 | 11,27 | 4,16% | 203.489,00 |
| 22.08.2024 | 11,18 | 11,27 | 10,77 | 10,82 | -1,01% | 117.982,00 |
| 21.08.2024 | 11,08 | 11,20 | 10,87 | 10,93 | -0,09% | 115.941,00 |
| 20.08.2024 | 11,51 | 11,64 | 10,94 | 10,94 | -4,54% | 137.196,00 |
| 19.08.2024 | 11,46 | 11,60 | 11,26 | 11,46 | 0,44% | 101.201,00 |
| 16.08.2024 | 11,45 | 11,64 | 11,33 | 11,41 | -0,35% | 67.794,00 |
| 15.08.2024 | 11,18 | 11,55 | 11,18 | 11,45 | 4,76% | 114.061,00 |
| 14.08.2024 | 11,10 | 11,12 | 10,86 | 10,93 | -0,82% | 104.467,00 |
| 13.08.2024 | 11,09 | 11,15 | 10,96 | 11,02 | -1,08% | 99.947,00 |
| 12.08.2024 | 10,85 | 11,18 | 10,81 | 11,14 | 3,63% | 125.964,00 |
| 09.08.2024 | 10,91 | 10,95 | 10,65 | 10,75 | -1,01% | 106.566,00 |
| 08.08.2024 | 10,68 | 10,99 | 10,55 | 10,86 | 4,22% | 150.936,00 |
| 07.08.2024 | 11,00 | 11,20 | 10,33 | 10,42 | -2,25% | 211.290,00 |
| 06.08.2024 | 10,73 | 10,93 | 10,31 | 10,66 | -0,19% | 280.910,00 |
| 05.08.2024 | 10,70 | 10,98 | 10,43 | 10,68 | -5,07% | 353.087,00 |
| 02.08.2024 | 12,01 | 12,11 | 11,16 | 11,25 | -8,16% | 417.610,00 |
| 01.08.2024 | 13,20 | 13,57 | 12,15 | 12,25 | -11,62% | 690.331,00 |
| 31.07.2024 | 13,89 | 14,17 | 13,68 | 13,86 | 2,36% | 158.707,00 |
| 30.07.2024 | 13,74 | 13,75 | 13,47 | 13,54 | -1,24% | 87.606,00 |