29,900€
-0,99%
Echtzeit-Aktienkurs Civeo Corp.
Bid:
Ask:
Aktienkurse zur Civeo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 24,20 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 13.02.2026 | 24,00 | 24,60 | 23,70 | 24,20 | 0,83% | - |
| 12.02.2026 | 24,20 | 24,80 | 23,60 | 24,00 | -1,64% | - |
| 11.02.2026 | 23,40 | 24,40 | 20,40 | 24,40 | 3,39% | - |
| 10.02.2026 | 23,20 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 09.02.2026 | 23,00 | 23,80 | 22,60 | 23,40 | 0,00% | - |
| 06.02.2026 | 22,40 | 23,40 | 22,40 | 23,40 | 3,54% | - |
| 05.02.2026 | 22,00 | 22,90 | 22,00 | 22,60 | 1,80% | - |
| 04.02.2026 | 21,80 | 22,60 | 21,80 | 22,20 | 1,83% | - |
| 03.02.2026 | 21,80 | 22,00 | 21,70 | 21,80 | -0,91% | - |
| 02.02.2026 | 21,40 | 22,20 | 21,00 | 22,00 | 2,80% | - |
| 30.01.2026 | 20,90 | 21,40 | 20,60 | 21,40 | 1,90% | - |
| 29.01.2026 | 20,80 | 21,30 | 20,60 | 21,00 | 0,96% | - |
| 28.01.2026 | 20,90 | 21,30 | 20,60 | 20,80 | 0,00% | - |
| 27.01.2026 | 21,00 | 21,20 | 20,70 | 20,80 | -0,95% | - |
| 26.01.2026 | 21,00 | 21,30 | 20,80 | 21,00 | 0,00% | - |
| 23.01.2026 | 21,50 | 21,70 | 21,00 | 21,00 | -1,87% | - |
| 22.01.2026 | 21,60 | 21,70 | 21,10 | 21,40 | -0,93% | - |
| 21.01.2026 | 21,10 | 21,60 | 20,80 | 21,60 | 2,86% | - |
| 20.01.2026 | 21,10 | 21,20 | 20,10 | 21,00 | -1,41% | - |
| 19.01.2026 | 21,20 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 16.01.2026 | 21,40 | 21,80 | 21,10 | 21,40 | -0,93% | - |
| 15.01.2026 | 20,80 | 21,60 | 20,70 | 21,60 | 2,37% | - |
| 14.01.2026 | 20,60 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 13.01.2026 | 20,80 | 21,20 | 20,60 | 20,90 | -0,48% | - |
| 12.01.2026 | 20,80 | 21,30 | 20,60 | 21,00 | -0,94% | - |
| 09.01.2026 | 20,60 | 21,40 | 20,20 | 21,20 | 2,42% | - |
| 08.01.2026 | 20,15 | 20,80 | 20,00 | 20,70 | 1,47% | - |
| 07.01.2026 | 20,20 | 20,60 | 20,15 | 20,40 | 0,00% | - |
| 06.01.2026 | 20,20 | 20,80 | 20,00 | 20,40 | 0,00% | - |
| 05.01.2026 | 19,80 | 20,80 | 19,55 | 20,40 | 3,03% | - |
| 02.01.2026 | 19,65 | 20,05 | 19,45 | 19,80 | 0,25% | - |
| 30.12.2025 | 19,65 | 19,75 | 19,60 | 19,75 | 0,25% | - |
| 29.12.2025 | 19,65 | 19,95 | 19,60 | 19,70 | -1,01% | - |
| 23.12.2025 | 19,60 | 20,05 | 19,50 | 19,90 | 1,02% | - |
| 22.12.2025 | 19,70 | 19,75 | 18,95 | 19,70 | 0,25% | - |
| 19.12.2025 | 19,65 | 19,75 | 19,45 | 19,65 | 0,77% | - |
| 18.12.2025 | 19,55 | 19,75 | 19,40 | 19,50 | -0,26% | - |
| 17.12.2025 | 19,55 | 19,55 | 19,25 | 19,55 | 1,03% | - |
| 16.12.2025 | 19,20 | 19,55 | 18,80 | 19,35 | 0,26% | - |
| 15.12.2025 | 19,35 | 19,55 | 19,15 | 19,30 | -0,26% | - |
| 12.12.2025 | 19,20 | 19,40 | 18,95 | 19,35 | -0,51% | - |
| 11.12.2025 | 18,80 | 19,45 | 18,65 | 19,45 | 2,91% | - |
| 10.12.2025 | 19,15 | 19,30 | 18,85 | 18,90 | -1,05% | - |
| 09.12.2025 | 19,00 | 19,30 | 18,90 | 19,10 | 0,26% | - |
| 08.12.2025 | 19,30 | 19,40 | 19,00 | 19,05 | -1,30% | - |
| 05.12.2025 | 19,15 | 19,40 | 18,90 | 19,30 | 1,05% | - |