2,600€
-0,12%
Echtzeit-Aktienkurs Siem Offshore Inc
Bid:
Ask:
Aktienkurse zur Siem Offshore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 19.08.2026 | 2,65 | 2,66 | 2,58 | 2,60 | -2,99% | - |
| 05.05.2026 | 2,67 | 2,73 | 2,65 | 2,68 | 0,30% | 96,00 |
| 04.05.2026 | 2,72 | 2,75 | 2,65 | 2,67 | -2,02% | - |
| 30.04.2026 | 2,68 | 2,84 | 2,67 | 2,73 | 1,76% | 12.056,00 |
| 29.04.2026 | 2,63 | 2,72 | 2,62 | 2,68 | 1,90% | 996,00 |
| 28.04.2026 | 2,68 | 2,73 | 2,60 | 2,63 | -2,41% | 3.080,00 |
| 27.04.2026 | 2,67 | 2,74 | 2,66 | 2,69 | 0,75% | - |
| 24.04.2026 | 2,67 | 2,72 | 2,63 | 2,67 | 0,19% | - |
| 23.04.2026 | 2,66 | 2,75 | 2,65 | 2,67 | -0,74% | 7.160,00 |
| 22.04.2026 | 2,63 | 2,73 | 2,59 | 2,69 | 2,87% | 41,00 |
| 21.04.2026 | 2,64 | 2,68 | 2,61 | 2,61 | -0,95% | 93,00 |
| 20.04.2026 | 2,62 | 2,69 | 2,61 | 2,64 | 0,00% | 17.260,00 |
| 17.04.2026 | 2,72 | 2,77 | 2,57 | 2,64 | -2,66% | 483,00 |
| 16.04.2026 | 2,69 | 2,73 | 2,68 | 2,71 | 0,82% | - |
| 15.04.2026 | 2,72 | 2,73 | 2,66 | 2,69 | -1,47% | - |
| 14.04.2026 | 2,76 | 2,79 | 2,72 | 2,73 | -1,16% | 1.130,00 |
| 13.04.2026 | 2,74 | 2,83 | 2,73 | 2,76 | 0,18% | 7.250,00 |
| 10.04.2026 | 2,89 | 2,89 | 2,75 | 2,76 | -4,61% | - |
| 09.04.2026 | 2,68 | 2,90 | 2,67 | 2,89 | 7,56% | 22.500,00 |
| 08.04.2026 | 2,90 | 2,91 | 2,61 | 2,69 | -3,87% | 5.375,00 |
| 07.04.2026 | 2,78 | 3,14 | 2,76 | 2,79 | -4,51% | 23.615,00 |
| 02.04.2026 | 3,12 | 3,13 | 2,92 | 2,93 | -6,94% | 20.900,00 |
| 01.04.2026 | 3,13 | 3,17 | 3,01 | 3,14 | 0,42% | 18.864,00 |
| 31.03.2026 | 3,23 | 3,23 | 3,10 | 3,13 | -2,34% | 24.374,00 |
| 30.03.2026 | 2,79 | 3,23 | 2,78 | 3,21 | 16,21% | 28.251,00 |
| 27.03.2026 | 2,77 | 2,81 | 2,73 | 2,76 | -0,54% | 200,00 |
| 26.03.2026 | 2,76 | 2,80 | 2,73 | 2,77 | 0,54% | 9.302,00 |
| 25.03.2026 | 2,74 | 2,77 | 2,72 | 2,76 | 0,66% | 1.100,00 |
| 24.03.2026 | 2,66 | 2,76 | 2,63 | 2,74 | 2,70% | - |
| 23.03.2026 | 2,79 | 2,79 | 2,63 | 2,67 | -4,54% | 5.355,00 |
| 20.03.2026 | 2,73 | 2,82 | 2,71 | 2,80 | 2,46% | 278,00 |
| 19.03.2026 | 2,68 | 2,75 | 2,65 | 2,73 | 2,17% | 5.122,00 |
| 18.03.2026 | 2,68 | 2,70 | 2,65 | 2,67 | -0,30% | 102,00 |
| 17.03.2026 | 2,59 | 2,70 | 2,58 | 2,68 | 3,60% | 3.182,00 |
| 16.03.2026 | 2,59 | 2,63 | 2,54 | 2,59 | 0,08% | 19.374,00 |
| 13.03.2026 | 2,55 | 2,59 | 2,53 | 2,58 | 1,10% | 276,00 |
| 12.03.2026 | 2,53 | 2,59 | 2,47 | 2,56 | 1,19% | - |
| 11.03.2026 | 2,56 | 2,57 | 2,49 | 2,53 | -0,51% | 64.540,00 |
| 10.03.2026 | 2,51 | 2,58 | 2,46 | 2,54 | 1,52% | 4.390,00 |
| 09.03.2026 | 2,37 | 2,51 | 2,33 | 2,50 | 5,71% | 84,00 |
| 06.03.2026 | 2,40 | 2,43 | 2,34 | 2,37 | -1,25% | 126,00 |
| 05.03.2026 | 2,42 | 2,43 | 2,38 | 2,40 | -0,95% | 440,00 |
| 04.03.2026 | 2,38 | 2,42 | 2,32 | 2,42 | 1,68% | 900,00 |
| 03.03.2026 | 2,44 | 2,45 | 2,32 | 2,38 | -2,46% | - |
| 02.03.2026 | 2,40 | 2,47 | 2,38 | 2,44 | 2,09% | 105,00 |
| 27.02.2026 | 2,32 | 2,41 | 2,30 | 2,39 | 3,02% | - |
| 26.02.2026 | 2,34 | 2,34 | 2,28 | 2,32 | -0,73% | - |
| 25.02.2026 | 2,30 | 2,34 | 2,26 | 2,34 | 1,52% | 20.220,00 |
| 24.02.2026 | 2,38 | 2,38 | 2,28 | 2,30 | -3,28% | 70.200,00 |
| 23.02.2026 | 2,47 | 2,48 | 2,32 | 2,38 | -4,11% | 3.914,00 |
| 20.02.2026 | 2,46 | 2,49 | 2,38 | 2,48 | 1,02% | 52.000,00 |
| 19.02.2026 | 2,40 | 2,46 | 2,38 | 2,46 | 2,38% | 32.011,00 |
| 18.02.2026 | 2,30 | 2,41 | 2,29 | 2,40 | 4,49% | 9.512,00 |
| 17.02.2026 | 2,31 | 2,33 | 2,28 | 2,30 | -0,99% | 4.412,00 |
| 16.02.2026 | 2,33 | 2,35 | 2,30 | 2,32 | -0,09% | 165,00 |
| 13.02.2026 | 2,40 | 2,40 | 2,26 | 2,32 | -3,33% | 12.180,00 |
| 12.02.2026 | 2,37 | 2,43 | 2,26 | 2,40 | 1,27% | 81.680,00 |
| 11.02.2026 | 2,37 | 2,41 | 2,33 | 2,37 | 0,30% | 29.064,00 |
| 10.02.2026 | 2,32 | 2,39 | 2,31 | 2,36 | 1,94% | 31.471,00 |
| 09.02.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 3,39% | - |
| 06.02.2026 | 2,19 | 2,26 | 2,15 | 2,24 | 2,70% | 42,00 |
| 05.02.2026 | 2,18 | 2,23 | 2,16 | 2,18 | 0,00% | 5.500,00 |
| 04.02.2026 | 2,18 | 2,20 | 2,16 | 2,18 | -0,23% | 48.824,00 |
| 03.02.2026 | 2,17 | 2,20 | 2,13 | 2,19 | 0,83% | 2.328,00 |
| 02.02.2026 | 2,15 | 2,20 | 2,08 | 2,17 | 0,00% | - |
| 30.01.2026 | 2,14 | 2,18 | 2,12 | 2,17 | 0,93% | - |
| 29.01.2026 | 2,18 | 2,20 | 2,14 | 2,15 | -0,83% | - |
| 28.01.2026 | 2,13 | 2,17 | 2,12 | 2,17 | 2,26% | 12.268,00 |
| 27.01.2026 | 2,09 | 2,14 | 2,08 | 2,12 | 1,53% | 112.000,00 |
| 26.01.2026 | 2,14 | 2,16 | 2,08 | 2,09 | -2,20% | 26.710,00 |
| 23.01.2026 | 2,07 | 2,15 | 2,07 | 2,14 | 3,24% | 79.200,00 |
| 22.01.2026 | 2,07 | 2,11 | 2,06 | 2,07 | -0,10% | 7.000,00 |
| 21.01.2026 | 2,04 | 2,08 | 2,02 | 2,07 | 1,62% | 13.500,00 |
| 20.01.2026 | 2,04 | 2,05 | 1,99 | 2,04 | -0,29% | 555,00 |
| 19.01.2026 | 2,12 | 2,12 | 2,02 | 2,04 | -3,54% | - |
| 16.01.2026 | 2,11 | 2,13 | 2,09 | 2,12 | 0,38% | - |
| 15.01.2026 | 2,14 | 2,15 | 2,07 | 2,11 | -1,31% | - |
| 14.01.2026 | 2,13 | 2,15 | 2,12 | 2,14 | 0,38% | 136.023,00 |
| 13.01.2026 | 2,07 | 2,16 | 2,03 | 2,13 | 2,75% | 117.000,00 |
| 12.01.2026 | 2,06 | 2,08 | 2,04 | 2,07 | 0,88% | 3.514,00 |
| 09.01.2026 | 2,02 | 2,08 | 2,02 | 2,06 | 1,68% | 323,00 |
| 08.01.2026 | 2,03 | 2,04 | 1,98 | 2,02 | -0,30% | - |
| 07.01.2026 | 2,03 | 2,07 | 1,94 | 2,03 | -0,15% | 42,00 |
| 06.01.2026 | 1,99 | 2,04 | 1,98 | 2,03 | 2,42% | 750,00 |
| 05.01.2026 | 1,97 | 2,04 | 1,97 | 1,98 | 0,61% | 3.500,00 |
| 02.01.2026 | 1,93 | 1,99 | 1,89 | 1,97 | 2,93% | 290.000,00 |
| 30.12.2025 | 1,89 | 1,95 | 1,88 | 1,91 | 1,32% | 5.719,00 |
| 29.12.2025 | 1,92 | 1,93 | 1,87 | 1,89 | -1,46% | 5.234,00 |
| 23.12.2025 | 1,93 | 1,94 | 1,91 | 1,92 | -0,62% | 6.650,00 |
| 22.12.2025 | 1,88 | 1,93 | 1,87 | 1,93 | 2,44% | - |
| 19.12.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,80% | - |
| 18.12.2025 | 1,90 | 1,94 | 1,84 | 1,87 | -1,99% | 6.340,00 |
| 17.12.2025 | 1,94 | 1,98 | 1,89 | 1,91 | -1,75% | - |
| 16.12.2025 | 1,97 | 1,99 | 1,93 | 1,94 | -1,72% | - |
| 15.12.2025 | 1,96 | 2,02 | 1,95 | 1,97 | 0,56% | - |
| 12.12.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 1,71% | 11.000,00 |
| 11.12.2025 | 1,91 | 1,94 | 1,90 | 1,93 | 0,73% | - |
| 10.12.2025 | 1,94 | 1,96 | 1,90 | 1,92 | -1,54% | - |
| 09.12.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -1,07% | - |