5,900€
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 6,00 | 6,00 | 6,00 | 6,00 | 1,69% | - |
| 14.11.2024 | 5,90 | 5,90 | 5,90 | 5,90 | -5,60% | - |
| 13.11.2024 | 6,25 | 6,25 | 6,25 | 6,25 | -1,57% | - |
| 12.11.2024 | 6,35 | 6,35 | 6,35 | 6,35 | 1,60% | - |
| 11.11.2024 | 6,25 | 6,25 | 6,25 | 6,25 | -2,34% | - |
| 08.11.2024 | 6,40 | 6,40 | 6,40 | 6,40 | -2,29% | - |
| 07.11.2024 | 6,55 | 6,55 | 6,55 | 6,55 | 6,50% | - |
| 06.11.2024 | 6,15 | 6,15 | 6,15 | 6,15 | 3,36% | - |
| 05.11.2024 | 5,95 | 5,95 | 5,95 | 5,95 | 8,18% | - |
| 04.11.2024 | 5,50 | 5,50 | 5,50 | 5,50 | -9,84% | - |
| 01.11.2024 | 6,10 | 6,10 | 6,10 | 6,10 | -15,28% | - |
| 31.10.2024 | 7,20 | 7,20 | 7,20 | 7,20 | -4,64% | - |
| 30.10.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -2,58% | - |
| 29.10.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -2,52% | - |
| 28.10.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 3,25% | - |
| 25.10.2024 | 7,70 | 7,70 | 7,70 | 7,70 | -1,28% | - |
| 24.10.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -1,89% | - |
| 23.10.2024 | 7,95 | 7,95 | 7,95 | 7,95 | -1,24% | - |
| 22.10.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 2,55% | - |
| 21.10.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -2,48% | - |
| 18.10.2024 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | - |
| 17.10.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 3,85% | - |
| 16.10.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -3,70% | - |
| 15.10.2024 | 8,10 | 8,10 | 8,10 | 8,10 | -5,81% | - |
| 14.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 2,38% | - |
| 11.10.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -0,59% | - |
| 10.10.2024 | 8,45 | 8,45 | 8,45 | 8,45 | -0,59% | - |
| 09.10.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -3,41% | - |
| 08.10.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -3,30% | - |
| 07.10.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 04.10.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 3,95% | 56,00 |
| 03.10.2024 | 8,85 | 8,85 | 8,85 | 8,85 | 2,91% | - |
| 02.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 0,58% | - |
| 01.10.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -0,58% | - |
| 30.09.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 2,38% | - |
| 27.09.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -1,18% | - |
| 26.09.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -0,58% | - |
| 25.09.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -2,29% | - |
| 24.09.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -1,69% | - |
| 23.09.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -2,20% | - |
| 20.09.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 19.09.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 1,12% | - |
| 18.09.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 17.09.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,56% | - |
| 16.09.2024 | 8,85 | 8,85 | 8,85 | 8,85 | 4,12% | - |
| 13.09.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 3,66% | - |
| 12.09.2024 | 8,20 | 8,20 | 8,20 | 8,20 | 0,61% | - |
| 11.09.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -5,78% | - |
| 10.09.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -2,26% | - |
| 09.09.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -3,80% | - |
| 06.09.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 05.09.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 04.09.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -9,31% | - |
| 03.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 02.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 30.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 29.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 27.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 26.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 3,65% | - |
| 23.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 22.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 21.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 20.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 16.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 15.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 14.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 13.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 6,19% | - |
| 12.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 09.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 4,79% | - |
| 08.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 07.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 06.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -3,50% | - |
| 05.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -9,09% | - |
| 02.08.2024 | 11,20 | 11,20 | 11,00 | 11,00 | -11,29% | 1.800,00 |
| 01.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 31.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 30.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 29.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 26.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 25.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -5,43% | - |
| 24.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 23.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 22.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 19.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 18.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -6,47% | - |
| 17.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 16.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 15.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 11.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 09.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 08.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 05.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 03.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 02.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 01.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |