24,200€
-4,35%
Echtzeit-Aktienkurs CIVEO CORP. DL -,01
Bid:
Ask:
Aktienkurse zur CIVEO CORP. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,20 | 25,50 | 24,20 | 24,20 | -4,35% | - |
| 21.10.2026 | 25,30 | 25,80 | 24,60 | 25,30 | 0,80% | - |
| 20.10.2026 | 25,50 | 26,30 | 25,00 | 25,10 | -1,18% | - |
| 19.10.2026 | 26,30 | 26,50 | 25,30 | 25,40 | -2,68% | - |
| 16.10.2026 | 27,30 | 27,60 | 25,60 | 26,10 | -4,74% | - |
| 15.10.2026 | 27,00 | 27,60 | 26,40 | 27,40 | 1,48% | - |
| 14.10.2026 | 28,10 | 28,30 | 26,60 | 27,00 | -5,26% | - |
| 13.10.2026 | 28,30 | 28,50 | 27,60 | 28,50 | 0,71% | - |
| 12.10.2026 | 28,90 | 29,10 | 27,40 | 28,30 | -1,39% | - |
| 09.10.2026 | 28,40 | 29,40 | 28,10 | 28,70 | -3,37% | - |
| 08.10.2026 | 28,40 | 29,70 | 27,90 | 29,70 | 4,21% | - |
| 07.10.2026 | 29,10 | 29,30 | 28,30 | 28,50 | -2,06% | - |
| 06.10.2026 | 29,10 | 29,30 | 28,40 | 29,10 | 0,34% | - |
| 05.10.2026 | 29,70 | 29,70 | 28,20 | 29,00 | -1,36% | - |
| 02.10.2026 | 30,10 | 30,30 | 29,10 | 29,40 | -2,00% | - |
| 01.10.2026 | 29,10 | 30,80 | 28,90 | 30,00 | 0,67% | - |
| 30.09.2026 | 28,70 | 30,20 | 28,50 | 29,80 | 4,20% | - |
| 29.09.2026 | 28,40 | 29,20 | 28,00 | 28,60 | -2,72% | - |
| 28.09.2026 | 28,60 | 29,40 | 27,90 | 29,40 | 3,16% | - |
| 25.09.2026 | 29,10 | 29,10 | 27,70 | 28,50 | -4,04% | - |
| 24.09.2026 | 29,10 | 29,80 | 28,40 | 29,70 | 0,34% | - |
| 23.09.2026 | 29,90 | 30,20 | 29,00 | 29,60 | -1,00% | - |
| 22.09.2026 | 30,10 | 30,10 | 29,30 | 29,90 | -0,66% | - |
| 21.09.2026 | 29,90 | 30,30 | 29,40 | 30,10 | 1,35% | - |
| 18.09.2026 | 29,30 | 29,80 | 29,00 | 29,70 | -0,67% | - |
| 17.09.2026 | 29,50 | 29,90 | 29,10 | 29,90 | 1,70% | - |
| 16.09.2026 | 29,10 | 30,00 | 28,80 | 29,40 | 1,03% | - |
| 15.09.2026 | 28,80 | 29,50 | 28,70 | 29,10 | 0,69% | - |
| 14.09.2026 | 29,50 | 29,50 | 28,70 | 28,90 | -1,70% | - |
| 11.09.2026 | 29,10 | 29,60 | 28,70 | 29,40 | 1,03% | - |
| 10.09.2026 | 29,30 | 29,30 | 28,40 | 29,10 | 0,00% | - |
| 09.09.2026 | 29,30 | 29,40 | 28,60 | 29,10 | -1,36% | - |
| 08.09.2026 | 29,30 | 29,50 | 28,10 | 29,50 | 0,68% | - |
| 07.09.2026 | 29,20 | 29,50 | 29,20 | 29,30 | -0,68% | - |
| 04.09.2026 | 28,90 | 29,60 | 28,20 | 29,50 | 2,08% | - |
| 03.09.2026 | 28,90 | 29,20 | 28,40 | 28,90 | 0,00% | - |
| 02.09.2026 | 28,70 | 29,20 | 27,80 | 28,90 | 0,70% | - |
| 01.09.2026 | 28,70 | 28,90 | 27,90 | 28,70 | -0,69% | - |
| 31.08.2026 | 28,50 | 28,90 | 28,00 | 28,90 | -0,69% | - |
| 28.08.2026 | 28,90 | 29,10 | 28,40 | 29,10 | -0,68% | - |
| 27.08.2026 | 28,70 | 29,30 | 28,40 | 29,30 | 0,69% | - |
| 26.08.2026 | 28,70 | 29,20 | 28,20 | 29,10 | 2,11% | - |
| 25.08.2026 | 29,00 | 29,30 | 28,10 | 28,50 | -1,38% | - |
| 24.08.2026 | 29,50 | 29,80 | 28,70 | 28,90 | -2,03% | - |
| 21.08.2026 | 29,70 | 29,80 | 28,80 | 29,50 | -0,67% | - |
| 20.08.2026 | 29,10 | 29,80 | 28,90 | 29,70 | 2,06% | - |
| 19.08.2026 | 29,00 | 29,50 | 28,20 | 29,10 | 7,78% | - |
| 05.05.2026 | 26,20 | 27,40 | 25,60 | 27,00 | 2,27% | - |
| 04.05.2026 | 26,60 | 27,60 | 25,70 | 26,40 | -2,94% | 3.000,00 |
| 30.04.2026 | 26,90 | 27,30 | 26,30 | 27,20 | 1,49% | - |
| 29.04.2026 | 26,90 | 27,10 | 26,30 | 26,80 | 0,00% | - |
| 28.04.2026 | 26,90 | 27,30 | 26,40 | 26,80 | 0,00% | - |
| 27.04.2026 | 26,70 | 27,20 | 26,30 | 26,80 | 0,00% | - |
| 24.04.2026 | 26,40 | 26,90 | 26,40 | 26,80 | 0,75% | - |
| 23.04.2026 | 25,80 | 26,80 | 25,80 | 26,60 | 2,31% | - |
| 22.04.2026 | 25,40 | 26,30 | 25,40 | 26,00 | 1,17% | - |
| 21.04.2026 | 26,10 | 26,50 | 25,70 | 25,70 | -1,53% | - |
| 20.04.2026 | 25,50 | 26,50 | 25,50 | 26,10 | 1,95% | - |
| 17.04.2026 | 25,20 | 25,80 | 25,00 | 25,60 | 0,79% | - |
| 16.04.2026 | 25,00 | 25,50 | 24,60 | 25,40 | 1,60% | - |
| 15.04.2026 | 24,90 | 25,30 | 24,80 | 25,00 | 0,00% | - |
| 14.04.2026 | 24,80 | 25,30 | 24,70 | 25,00 | 0,81% | - |
| 13.04.2026 | 24,90 | 25,00 | 23,80 | 24,80 | 2,06% | - |
| 10.04.2026 | 23,20 | 24,50 | 22,80 | 24,30 | 3,85% | - |
| 09.04.2026 | 23,60 | 23,80 | 22,80 | 23,40 | -0,85% | - |
| 08.04.2026 | 23,40 | 23,80 | 22,80 | 23,60 | 0,85% | - |
| 07.04.2026 | 23,40 | 23,90 | 23,10 | 23,40 | 1,74% | - |
| 02.04.2026 | 23,10 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 01.04.2026 | 22,90 | 23,80 | 22,70 | 23,00 | 0,88% | - |
| 31.03.2026 | 23,10 | 23,30 | 22,70 | 22,80 | -0,87% | - |
| 30.03.2026 | 23,70 | 23,90 | 22,50 | 23,00 | -1,71% | - |
| 27.03.2026 | 24,00 | 24,20 | 23,40 | 23,40 | -3,31% | - |
| 26.03.2026 | 24,00 | 24,80 | 23,90 | 24,20 | 0,00% | - |
| 25.03.2026 | 24,10 | 24,50 | 23,50 | 24,20 | 1,26% | - |
| 24.03.2026 | 24,10 | 24,50 | 23,70 | 23,90 | 0,00% | - |
| 23.03.2026 | 23,50 | 24,30 | 23,30 | 23,90 | 1,27% | - |
| 20.03.2026 | 24,10 | 24,20 | 23,40 | 23,60 | -1,26% | - |
| 19.03.2026 | 24,50 | 24,50 | 23,70 | 23,90 | -2,05% | - |
| 18.03.2026 | 24,60 | 24,80 | 23,90 | 24,40 | -1,21% | - |
| 17.03.2026 | 24,40 | 25,10 | 24,40 | 24,70 | 0,82% | - |
| 16.03.2026 | 24,80 | 25,20 | 24,50 | 24,50 | -0,81% | - |
| 13.03.2026 | 25,50 | 25,80 | 24,30 | 24,70 | -3,14% | - |
| 12.03.2026 | 25,20 | 25,80 | 25,10 | 25,50 | 1,19% | - |
| 11.03.2026 | 24,50 | 25,80 | 24,30 | 25,20 | 2,86% | - |
| 10.03.2026 | 24,50 | 24,70 | 24,10 | 24,50 | -0,41% | - |
| 09.03.2026 | 24,50 | 25,10 | 24,30 | 24,60 | -1,60% | - |
| 06.03.2026 | 25,10 | 25,20 | 24,70 | 25,00 | 0,40% | - |
| 05.03.2026 | 24,90 | 25,20 | 24,80 | 24,90 | -0,40% | - |
| 04.03.2026 | 23,20 | 25,60 | 23,00 | 25,00 | 8,70% | - |
| 03.03.2026 | 23,60 | 24,00 | 21,20 | 23,00 | -1,71% | - |
| 02.03.2026 | 23,60 | 24,30 | 23,20 | 23,40 | -0,43% | - |
| 27.02.2026 | 23,30 | 23,80 | 23,00 | 23,50 | 0,86% | - |
| 26.02.2026 | 23,40 | 23,80 | 23,00 | 23,30 | -1,27% | - |
| 25.02.2026 | 23,50 | 23,80 | 23,10 | 23,60 | 0,43% | - |
| 24.02.2026 | 23,60 | 23,80 | 23,20 | 23,50 | 0,00% | - |
| 23.02.2026 | 24,00 | 24,20 | 23,40 | 23,50 | -2,89% | - |
| 20.02.2026 | 24,30 | 24,40 | 23,80 | 24,20 | 0,00% | - |
| 19.02.2026 | 24,40 | 24,80 | 24,10 | 24,20 | -1,63% | - |
| 18.02.2026 | 24,40 | 24,90 | 24,10 | 24,60 | 1,23% | - |
| 17.02.2026 | 24,00 | 24,80 | 23,90 | 24,30 | 0,00% | - |