Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,03 | 4,03 | 3,97 | 3,98 | -6,14% | - |
| 25.02.2021 | 4,24 | 4,24 | 4,23 | 4,24 | -5,89% | - |
| 24.02.2021 | 4,20 | 4,60 | 4,12 | 4,50 | 9,62% | - |
| 23.02.2021 | 4,01 | 4,15 | 3,90 | 4,11 | -0,48% | - |
| 22.02.2021 | 4,21 | 4,31 | 4,12 | 4,13 | 0,98% | - |
| 19.02.2021 | 4,07 | 4,10 | 4,00 | 4,09 | 4,08% | - |
| 18.02.2021 | 4,02 | 4,02 | 3,78 | 3,93 | -4,96% | - |
| 17.02.2021 | 4,21 | 4,21 | 4,11 | 4,13 | -0,96% | - |
| 16.02.2021 | 4,18 | 4,19 | 3,95 | 4,17 | 8,88% | - |
| 12.02.2021 | 3,73 | 3,94 | 3,70 | 3,83 | 6,83% | - |
| 11.02.2021 | 3,68 | 3,73 | 3,50 | 3,59 | -4,40% | - |
| 10.02.2021 | 3,68 | 3,84 | 3,64 | 3,75 | -0,53% | - |
| 09.02.2021 | 3,61 | 3,86 | 0,00 | 3,77 | 1,62% | - |
| 08.02.2021 | 3,68 | 3,73 | 3,60 | 3,71 | 7,69% | - |
| 05.02.2021 | 3,46 | 3,57 | 3,44 | 3,45 | 2,38% | - |
| 04.02.2021 | 3,26 | 3,39 | 3,18 | 3,37 | 4,50% | - |
| 03.02.2021 | 3,14 | 3,30 | 3,12 | 3,22 | 4,89% | - |
| 02.02.2021 | 2,89 | 3,08 | 2,86 | 3,07 | 9,45% | - |
| 01.02.2021 | 2,73 | 2,84 | 2,66 | 2,81 | 4,08% | - |
| 29.01.2021 | 2,87 | 3,05 | 2,64 | 2,70 | -5,93% | - |
| 28.01.2021 | 2,88 | 2,94 | 2,72 | 2,87 | 3,24% | - |
| 27.01.2021 | 2,81 | 2,94 | 2,78 | 2,78 | -7,19% | - |
| 26.01.2021 | 3,01 | 3,01 | 2,97 | 2,99 | -2,13% | - |
| 25.01.2021 | 3,10 | 3,13 | 3,01 | 3,06 | 2,86% | - |
| 22.01.2021 | 2,86 | 3,01 | 2,84 | 2,97 | -1,82% | - |
| 21.01.2021 | 3,08 | 3,08 | 3,03 | 3,03 | -4,12% | - |
| 20.01.2021 | 3,16 | 3,16 | 3,01 | 3,16 | -1,10% | - |
| 19.01.2021 | 3,19 | 3,22 | 3,17 | 3,19 | -0,78% | - |
| 15.01.2021 | 3,12 | 3,22 | 3,08 | 3,22 | 0,31% | - |
| 14.01.2021 | 3,33 | 3,36 | 3,19 | 3,21 | -1,38% | - |
| 13.01.2021 | 3,26 | 3,30 | 3,15 | 3,25 | -2,55% | - |
| 12.01.2021 | 3,11 | 3,41 | 3,11 | 3,34 | 11,91% | - |
| 11.01.2021 | 3,04 | 3,04 | 2,93 | 2,98 | -0,83% | - |
| 08.01.2021 | 3,06 | 3,15 | 2,97 | 3,01 | -6,39% | - |
| 07.01.2021 | 3,27 | 3,33 | 3,21 | 3,21 | -1,38% | - |
| 06.01.2021 | 3,32 | 3,39 | 0,00 | 3,26 | 3,33% | - |
| 05.01.2021 | 2,95 | 3,22 | 2,95 | 3,15 | 11,31% | - |
| 04.01.2021 | 2,74 | 2,87 | 2,70 | 2,83 | 4,43% | - |
| 31.12.2020 | 2,92 | 2,94 | 2,64 | 2,71 | -4,41% | - |
| 30.12.2020 | 2,76 | 2,85 | 2,73 | 2,84 | 8,00% | - |
| 29.12.2020 | 2,54 | 2,71 | 2,54 | 2,63 | 0,38% | - |
| 28.12.2020 | 2,62 | 2,62 | 2,61 | 2,62 | -5,77% | - |
| 24.12.2020 | 2,77 | 2,84 | 2,75 | 2,78 | -3,31% | - |
| 23.12.2020 | 2,72 | 2,89 | 2,72 | 2,87 | 7,29% | - |
| 22.12.2020 | 2,65 | 2,69 | 2,60 | 2,68 | 0,38% | - |
| 21.12.2020 | 2,56 | 2,67 | 2,56 | 2,67 | -0,74% | - |
| 18.12.2020 | 2,59 | 2,73 | 2,48 | 2,69 | 13,53% | - |
| 17.12.2020 | 2,20 | 2,42 | 2,12 | 2,37 | 2,83% | - |
| 16.12.2020 | 2,11 | 2,47 | 2,08 | 2,30 | 10,31% | - |
| 15.12.2020 | 2,05 | 2,11 | 2,02 | 2,09 | 1,46% | - |
| 14.12.2020 | 2,07 | 2,12 | 2,03 | 2,06 | -3,29% | - |
| 11.12.2020 | 2,12 | 2,15 | 2,00 | 2,13 | -1,39% | - |
| 10.12.2020 | 2,07 | 2,16 | 2,05 | 2,16 | 8,56% | - |
| 09.12.2020 | 2,09 | 2,10 | 1,96 | 1,99 | -4,11% | - |
| 08.12.2020 | 2,05 | 2,07 | 2,05 | 2,07 | -1,66% | - |
| 07.12.2020 | 2,12 | 2,16 | 2,08 | 2,11 | -3,44% | - |
| 04.12.2020 | 2,16 | 2,27 | 2,06 | 2,18 | 5,57% | - |
| 03.12.2020 | 2,13 | 2,16 | 2,04 | 2,07 | -0,96% | - |
| 02.12.2020 | 2,08 | 2,13 | 2,08 | 2,09 | -0,95% | - |
| 01.12.2020 | 2,16 | 2,18 | 2,05 | 2,11 | 0,48% | - |
| 30.11.2020 | 2,19 | 2,21 | 2,09 | 2,10 | -2,78% | - |
| 27.11.2020 | 2,18 | 2,21 | 2,15 | 2,16 | 1,41% | - |
| 25.11.2020 | 2,15 | 2,15 | 2,10 | 2,13 | -6,39% | - |
| 24.11.2020 | 2,37 | 2,43 | 2,26 | 2,27 | -3,20% | - |
| 23.11.2020 | 2,21 | 2,38 | 2,21 | 2,35 | 16,38% | - |
| 20.11.2020 | 2,13 | 2,13 | 2,01 | 2,02 | -0,25% | - |
| 19.11.2020 | 2,03 | 2,04 | 2,00 | 2,02 | -1,46% | - |
| 18.11.2020 | 2,03 | 2,18 | 2,02 | 2,05 | 2,50% | - |
| 17.11.2020 | 2,05 | 2,05 | 1,99 | 2,00 | 2,30% | - |
| 16.11.2020 | 1,76 | 1,96 | 1,76 | 1,96 | 16,37% | - |
| 13.11.2020 | 1,70 | 1,71 | 1,65 | 1,68 | 2,44% | - |
| 12.11.2020 | 1,69 | 1,73 | 1,63 | 1,64 | -3,24% | - |
| 11.11.2020 | 1,73 | 1,75 | 1,66 | 1,70 | -3,42% | - |
| 10.11.2020 | 1,83 | 1,89 | 1,73 | 1,76 | -5,65% | - |
| 09.11.2020 | 2,04 | 2,04 | 1,81 | 1,86 | 1,09% | - |
| 06.11.2020 | 1,87 | 1,87 | 1,80 | 1,84 | 3,95% | - |
| 05.11.2020 | 1,77 | 1,80 | 1,74 | 1,77 | 3,81% | - |
| 04.11.2020 | 1,84 | 1,88 | 1,69 | 1,71 | -6,58% | - |
| 03.11.2020 | 1,89 | 1,92 | 1,78 | 1,83 | 1,67% | - |
| 02.11.2020 | 1,73 | 1,85 | 1,73 | 1,80 | 4,66% | - |
| 30.10.2020 | 1,82 | 1,84 | 1,66 | 1,72 | -3,38% | - |
| 29.10.2020 | 1,66 | 1,88 | 1,66 | 1,78 | 6,93% | - |
| 28.10.2020 | 1,70 | 1,77 | 1,64 | 1,66 | -9,29% | - |
| 27.10.2020 | 1,97 | 1,97 | 1,75 | 1,83 | -6,39% | - |
| 26.10.2020 | 1,96 | 1,96 | 1,92 | 1,96 | -4,87% | - |
| 23.10.2020 | 2,13 | 2,15 | 2,04 | 2,06 | -3,75% | - |
| 22.10.2020 | 2,13 | 2,19 | 2,08 | 2,14 | 0,71% | - |
| 21.10.2020 | 2,06 | 2,15 | 1,99 | 2,12 | 0,24% | - |
| 20.10.2020 | 2,10 | 2,19 | 2,03 | 2,12 | 6,02% | - |
| 19.10.2020 | 2,09 | 2,10 | 1,95 | 2,00 | -1,24% | - |
| 16.10.2020 | 2,08 | 2,08 | 2,02 | 2,02 | -4,04% | - |
| 15.10.2020 | 2,03 | 2,12 | 2,02 | 2,11 | 1,45% | - |
| 14.10.2020 | 2,13 | 2,16 | 2,03 | 2,08 | -0,48% | - |
| 13.10.2020 | 2,17 | 2,18 | 0,00 | 2,09 | -5,01% | - |
| 12.10.2020 | 2,29 | 2,29 | 2,10 | 2,20 | -6,20% | - |
| 09.10.2020 | 2,34 | 2,44 | 2,27 | 2,34 | 4,70% | - |
| 08.10.2020 | 2,29 | 2,29 | 2,16 | 2,24 | 1,36% | - |
| 07.10.2020 | 2,26 | 2,26 | 2,15 | 2,21 | -1,12% | - |
| 06.10.2020 | 2,32 | 2,44 | 2,15 | 2,23 | -1,33% | - |
| 05.10.2020 | 2,21 | 2,26 | 2,21 | 2,26 | 10,24% | - |