7,506$
-0,06%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 7,42 | 7,64 | 7,00 | 7,51 | 4,60% | 69.809,00 |
| 03.06.2026 | 7,58 | 7,69 | 7,15 | 7,18 | -5,03% | 71.374,00 |
| 02.06.2026 | 7,59 | 7,98 | 7,51 | 7,56 | -1,82% | 45.180,00 |
| 01.06.2026 | 7,59 | 7,75 | 7,31 | 7,70 | 1,99% | 79.229,00 |
| 29.05.2026 | 7,70 | 7,99 | 7,53 | 7,55 | -2,33% | 151.466,00 |
| 28.05.2026 | 7,00 | 7,78 | 7,00 | 7,73 | 9,65% | 243.478,00 |
| 27.05.2026 | 7,14 | 7,16 | 7,01 | 7,05 | -1,81% | 70.137,00 |
| 26.05.2026 | 7,25 | 7,35 | 7,01 | 7,18 | -0,42% | 67.299,00 |
| 22.05.2026 | 7,30 | 7,30 | 7,16 | 7,21 | -1,64% | 45.370,00 |
| 21.05.2026 | 7,43 | 7,45 | 7,11 | 7,33 | -0,27% | 47.609,00 |
| 20.05.2026 | 7,27 | 7,54 | 7,27 | 7,35 | 0,14% | 58.947,00 |
| 19.05.2026 | 7,54 | 7,54 | 7,29 | 7,34 | -2,26% | 29.907,00 |
| 18.05.2026 | 7,16 | 7,56 | 7,16 | 7,51 | 4,74% | 69.223,00 |
| 15.05.2026 | 7,28 | 7,28 | 6,99 | 7,17 | 0,56% | 70.132,00 |
| 14.05.2026 | 7,28 | 7,28 | 7,00 | 7,13 | -1,93% | 138.633,00 |
| 13.05.2026 | 7,28 | 7,35 | 7,10 | 7,27 | -1,36% | 75.455,00 |
| 12.05.2026 | 7,44 | 7,46 | 7,24 | 7,37 | -0,94% | 96.589,00 |
| 11.05.2026 | 7,54 | 7,54 | 7,38 | 7,44 | 0,00% | 34.523,00 |
| 08.05.2026 | 7,48 | 7,62 | 7,44 | 7,44 | -1,46% | 50.200,00 |
| 07.05.2026 | 7,70 | 7,70 | 7,41 | 7,55 | -0,66% | 62.390,00 |
| 06.05.2026 | 7,66 | 7,80 | 7,59 | 7,60 | -1,30% | 112.196,00 |
| 05.05.2026 | 7,55 | 7,78 | 7,53 | 7,70 | 1,85% | 96.305,00 |
| 04.05.2026 | 7,71 | 7,80 | 7,46 | 7,56 | -1,18% | 70.603,00 |
| 01.05.2026 | 7,50 | 7,76 | 7,27 | 7,65 | 0,66% | 67.570,00 |
| 30.04.2026 | 7,00 | 7,79 | 6,98 | 7,60 | 1,88% | 98.253,00 |
| 29.04.2026 | 7,55 | 7,60 | 7,26 | 7,46 | -1,45% | 76.167,00 |
| 28.04.2026 | 7,37 | 7,60 | 7,37 | 7,57 | 4,41% | 43.954,00 |
| 27.04.2026 | 7,17 | 7,34 | 7,00 | 7,25 | 4,92% | 58.834,00 |
| 24.04.2026 | 6,85 | 6,96 | 6,85 | 6,91 | -0,72% | 53.212,00 |
| 23.04.2026 | 7,13 | 7,15 | 6,89 | 6,96 | -2,25% | 47.443,00 |
| 22.04.2026 | 7,29 | 7,35 | 6,92 | 7,12 | -0,97% | 92.162,00 |
| 21.04.2026 | 7,33 | 7,40 | 7,12 | 7,19 | -0,96% | 60.956,00 |
| 20.04.2026 | 7,45 | 7,53 | 7,25 | 7,26 | -3,07% | 64.522,00 |
| 17.04.2026 | 7,43 | 7,55 | 7,36 | 7,49 | -0,40% | 53.710,00 |
| 16.04.2026 | 7,43 | 7,59 | 7,42 | 7,52 | 0,00% | 50.342,00 |
| 15.04.2026 | 7,46 | 7,65 | 7,45 | 7,52 | 0,27% | 55.185,00 |
| 14.04.2026 | 7,74 | 7,75 | 7,47 | 7,50 | -4,21% | 56.938,00 |
| 13.04.2026 | 7,71 | 8,01 | 7,71 | 7,83 | 1,56% | 75.250,00 |
| 10.04.2026 | 7,71 | 7,77 | 7,60 | 7,71 | -1,03% | 36.979,00 |
| 09.04.2026 | 7,81 | 8,00 | 7,72 | 7,79 | -0,64% | 71.630,00 |
| 08.04.2026 | 7,58 | 7,98 | 7,49 | 7,84 | 3,43% | 188.825,00 |
| 07.04.2026 | 7,54 | 7,72 | 7,41 | 7,58 | 1,61% | 146.406,00 |
| 06.04.2026 | 7,28 | 7,61 | 7,28 | 7,46 | 2,61% | 71.377,00 |
| 02.04.2026 | 7,60 | 7,60 | 7,15 | 7,27 | 1,11% | 57.198,00 |
| 01.04.2026 | 7,15 | 7,31 | 7,00 | 7,19 | 0,42% | 68.293,00 |
| 31.03.2026 | 7,56 | 7,63 | 7,07 | 7,16 | -4,15% | 151.337,00 |
| 30.03.2026 | 7,63 | 7,63 | 7,34 | 7,47 | -0,80% | 88.017,00 |
| 27.03.2026 | 7,56 | 7,76 | 7,49 | 7,53 | -0,92% | 77.722,00 |
| 26.03.2026 | 7,40 | 7,75 | 7,40 | 7,60 | 2,70% | 107.473,00 |
| 25.03.2026 | 7,43 | 7,52 | 7,09 | 7,40 | 0,27% | 88.307,00 |
| 24.03.2026 | 7,88 | 7,88 | 7,30 | 7,38 | -0,94% | 68.250,00 |
| 23.03.2026 | 7,17 | 7,62 | 7,17 | 7,45 | 2,34% | 71.960,00 |
| 20.03.2026 | 7,27 | 7,34 | 7,00 | 7,28 | 0,14% | 158.119,00 |
| 19.03.2026 | 7,22 | 7,42 | 6,88 | 7,27 | 0,14% | 107.764,00 |
| 18.03.2026 | 7,38 | 7,53 | 7,25 | 7,26 | -2,55% | 95.426,00 |
| 17.03.2026 | 7,34 | 7,55 | 7,13 | 7,45 | 4,93% | 124.804,00 |
| 16.03.2026 | 7,18 | 7,27 | 6,96 | 7,10 | 1,28% | 100.453,00 |
| 13.03.2026 | 7,00 | 7,41 | 6,82 | 7,01 | -5,01% | 120.099,00 |
| 12.03.2026 | 7,85 | 7,85 | 7,38 | 7,38 | -5,02% | 150.896,00 |
| 11.03.2026 | 7,65 | 7,84 | 7,54 | 7,77 | 2,24% | 86.131,00 |
| 10.03.2026 | 7,29 | 7,64 | 7,20 | 7,60 | 3,68% | 147.065,00 |
| 09.03.2026 | 7,27 | 7,56 | 7,26 | 7,33 | 0,27% | 89.006,00 |
| 06.03.2026 | 7,63 | 7,81 | 7,26 | 7,31 | -4,69% | 169.463,00 |
| 05.03.2026 | 7,65 | 7,72 | 7,35 | 7,67 | 0,52% | 541.111,00 |
| 04.03.2026 | 7,60 | 7,76 | 7,44 | 7,63 | 0,39% | 167.713,00 |
| 03.03.2026 | 7,43 | 7,74 | 7,22 | 7,60 | 1,06% | 289.172,00 |
| 02.03.2026 | 7,87 | 7,95 | 7,18 | 7,52 | -1,83% | 371.966,00 |
| 27.02.2026 | 7,51 | 7,72 | 7,35 | 7,66 | 2,54% | 293.846,00 |
| 26.02.2026 | 7,99 | 8,07 | 7,32 | 7,47 | -8,00% | 187.754,00 |
| 25.02.2026 | 8,07 | 8,17 | 7,74 | 8,12 | 2,01% | 79.888,00 |
| 24.02.2026 | 7,79 | 8,06 | 7,60 | 7,96 | 2,45% | 230.144,00 |
| 23.02.2026 | 7,62 | 8,17 | 7,62 | 7,77 | -0,26% | 238.635,00 |
| 20.02.2026 | 7,57 | 7,89 | 7,48 | 7,79 | 2,37% | 124.039,00 |
| 19.02.2026 | 7,33 | 7,68 | 7,33 | 7,61 | 3,54% | 113.637,00 |
| 18.02.2026 | 7,25 | 7,48 | 7,25 | 7,35 | 2,37% | 56.870,00 |
| 17.02.2026 | 7,31 | 7,34 | 7,00 | 7,18 | -0,55% | 44.010,00 |
| 13.02.2026 | 7,09 | 7,34 | 7,01 | 7,22 | 2,41% | 79.683,00 |
| 12.02.2026 | 7,46 | 7,46 | 6,85 | 7,05 | -5,37% | 73.915,00 |
| 11.02.2026 | 7,43 | 7,48 | 7,27 | 7,45 | 2,62% | 87.140,00 |
| 10.02.2026 | 7,18 | 7,54 | 7,02 | 7,26 | 0,97% | 125.980,00 |
| 09.02.2026 | 7,16 | 7,30 | 7,04 | 7,19 | 0,42% | 103.806,00 |
| 06.02.2026 | 6,78 | 7,26 | 6,76 | 7,16 | 6,07% | 130.117,00 |
| 05.02.2026 | 6,95 | 6,95 | 6,70 | 6,75 | -3,57% | 67.439,00 |
| 04.02.2026 | 7,05 | 7,31 | 6,99 | 7,00 | -1,27% | 67.979,00 |
| 03.02.2026 | 6,87 | 7,11 | 6,81 | 7,09 | 3,20% | 139.007,00 |
| 02.02.2026 | 6,45 | 7,05 | 6,41 | 6,87 | 2,84% | 181.093,00 |
| 30.01.2026 | 6,59 | 6,89 | 6,52 | 6,68 | -0,60% | 153.902,00 |
| 29.01.2026 | 6,61 | 6,74 | 6,37 | 6,72 | 4,35% | 132.787,00 |
| 28.01.2026 | 6,73 | 6,73 | 6,34 | 6,44 | -4,87% | 77.957,00 |
| 27.01.2026 | 6,47 | 6,93 | 6,47 | 6,77 | 4,80% | 225.297,00 |
| 26.01.2026 | 6,96 | 6,99 | 6,46 | 6,46 | -6,38% | 127.922,00 |
| 23.01.2026 | 6,30 | 6,96 | 6,30 | 6,90 | 10,58% | 395.579,00 |
| 22.01.2026 | 6,29 | 6,35 | 6,17 | 6,24 | -1,27% | 66.558,00 |
| 21.01.2026 | 6,03 | 6,40 | 6,03 | 6,32 | 6,94% | 252.609,00 |
| 20.01.2026 | 6,01 | 6,04 | 5,86 | 5,91 | -1,45% | 82.008,00 |
| 19.01.2026 | 5,99 | 6,00 | 5,99 | 6,00 | -0,87% | - |
| 16.01.2026 | 6,26 | 6,33 | 6,04 | 6,05 | -3,82% | 68.396,00 |
| 15.01.2026 | 6,33 | 6,38 | 6,18 | 6,29 | -1,41% | 84.826,00 |
| 14.01.2026 | 6,34 | 6,40 | 6,24 | 6,38 | 2,41% | 110.356,00 |
| 13.01.2026 | 6,25 | 6,39 | 6,20 | 6,23 | 0,65% | 32.372,00 |