5,540$
3,17%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,46 | 5,62 | 5,42 | 5,57 | 3,72% | 16.003.061,00 |
| 02.05.2024 | 5,33 | 5,49 | 5,31 | 5,37 | 1,90% | 20.880.756,00 |
| 01.05.2024 | 5,17 | 5,40 | 5,10 | 5,27 | 0,96% | 26.278.782,00 |
| 30.04.2024 | 5,82 | 5,83 | 5,11 | 5,22 | -10,31% | 51.705.737,00 |
| 29.04.2024 | 5,90 | 6,00 | 5,79 | 5,82 | -0,85% | 18.832.934,00 |
| 26.04.2024 | 5,76 | 5,94 | 5,72 | 5,87 | 2,26% | 16.334.023,00 |
| 25.04.2024 | 5,75 | 5,79 | 5,68 | 5,74 | -0,69% | 10.855.924,00 |
| 24.04.2024 | 5,92 | 5,97 | 5,72 | 5,78 | -2,69% | 13.981.487,00 |
| 23.04.2024 | 5,77 | 6,00 | 5,75 | 5,94 | 2,24% | 16.059.997,00 |
| 22.04.2024 | 5,62 | 5,88 | 5,60 | 5,81 | 2,47% | 20.672.935,00 |
| 19.04.2024 | 5,52 | 5,70 | 5,49 | 5,67 | 2,16% | 16.183.946,00 |
| 18.04.2024 | 5,73 | 5,77 | 5,50 | 5,55 | -2,29% | 26.141.535,00 |
| 17.04.2024 | 5,87 | 6,00 | 5,67 | 5,68 | -3,89% | 14.190.425,00 |
| 16.04.2024 | 6,01 | 6,03 | 5,84 | 5,91 | -2,31% | 18.332.186,00 |
| 15.04.2024 | 6,17 | 6,25 | 6,02 | 6,05 | -2,10% | 13.356.600,00 |
| 12.04.2024 | 6,34 | 6,45 | 6,09 | 6,18 | -0,64% | 20.970.035,00 |
| 11.04.2024 | 6,45 | 6,47 | 6,18 | 6,22 | -3,27% | 19.727.603,00 |
| 10.04.2024 | 6,30 | 6,45 | 6,25 | 6,43 | 0,78% | 17.853.334,00 |
| 09.04.2024 | 6,55 | 6,65 | 6,33 | 6,38 | -2,60% | 26.041.984,00 |
| 08.04.2024 | 6,77 | 6,88 | 6,44 | 6,55 | 0,31% | 24.434.219,00 |
| 05.04.2024 | 6,47 | 6,68 | 6,43 | 6,53 | -0,15% | 14.222.220,00 |
| 04.04.2024 | 6,63 | 6,76 | 6,48 | 6,54 | -2,10% | 22.536.433,00 |
| 03.04.2024 | 6,60 | 6,85 | 6,60 | 6,68 | 1,37% | 27.030.905,00 |
| 02.04.2024 | 6,57 | 6,65 | 6,34 | 6,59 | 3,45% | 27.123.743,00 |
| 01.04.2024 | 6,28 | 6,46 | 6,27 | 6,37 | 1,43% | 15.826.777,00 |
| 28.03.2024 | 6,30 | 6,43 | 6,27 | 6,28 | 0,48% | 16.673.793,00 |
| 27.03.2024 | 6,09 | 6,27 | 6,04 | 6,25 | 2,12% | 11.495.826,00 |
| 26.03.2024 | 6,29 | 6,29 | 6,08 | 6,12 | -1,61% | 12.425.299,00 |
| 25.03.2024 | 5,99 | 6,36 | 5,98 | 6,22 | 4,19% | 17.121.396,00 |
| 22.03.2024 | 6,06 | 6,12 | 5,93 | 5,97 | -1,49% | 11.424.032,00 |
| 21.03.2024 | 6,07 | 6,16 | 6,01 | 6,06 | -0,66% | 17.543.947,00 |
| 20.03.2024 | 5,97 | 6,18 | 5,93 | 6,10 | 0,99% | 20.817.293,00 |
| 19.03.2024 | 5,72 | 6,06 | 5,71 | 6,04 | 4,68% | 19.174.496,00 |
| 18.03.2024 | 5,85 | 5,86 | 5,70 | 5,77 | -0,52% | 14.448.600,00 |
| 15.03.2024 | 5,72 | 5,89 | 5,66 | 5,80 | 2,47% | 29.141.623,00 |
| 14.03.2024 | 5,70 | 5,81 | 5,60 | 5,66 | 0,71% | 21.165.096,00 |
| 13.03.2024 | 5,50 | 5,72 | 5,49 | 5,62 | 3,88% | 19.583.186,00 |
| 12.03.2024 | 5,40 | 5,47 | 5,22 | 5,41 | -0,37% | 19.958.845,00 |
| 11.03.2024 | 5,16 | 5,47 | 5,16 | 5,43 | 3,43% | 21.096.305,00 |
| 08.03.2024 | 5,17 | 5,29 | 5,13 | 5,25 | 1,94% | 17.557.642,00 |
| 07.03.2024 | 5,17 | 5,23 | 5,06 | 5,15 | 0,19% | 10.166.404,00 |
| 06.03.2024 | 5,25 | 5,28 | 5,06 | 5,14 | 0,39% | 17.181.109,00 |
| 05.03.2024 | 5,02 | 5,21 | 5,02 | 5,12 | 0,20% | 14.765.786,00 |
| 04.03.2024 | 5,05 | 5,12 | 4,93 | 5,11 | 0,39% | 21.073.280,00 |
| 01.03.2024 | 4,87 | 5,18 | 4,85 | 5,09 | 8,53% | 23.937.283,00 |
| 29.02.2024 | 4,79 | 4,93 | 4,66 | 4,69 | -1,88% | 13.359.690,00 |
| 28.02.2024 | 4,82 | 4,90 | 4,76 | 4,78 | -1,04% | 10.805.663,00 |
| 27.02.2024 | 4,76 | 4,96 | 4,75 | 4,83 | 1,68% | 17.154.184,00 |
| 26.02.2024 | 4,63 | 4,76 | 4,60 | 4,75 | 1,71% | 13.565.226,00 |
| 23.02.2024 | 4,75 | 4,75 | 4,55 | 4,67 | -3,11% | 18.948.455,00 |
| 22.02.2024 | 4,86 | 4,95 | 4,76 | 4,82 | -0,82% | 16.699.185,00 |
| 21.02.2024 | 4,69 | 4,91 | 4,65 | 4,86 | 4,07% | 20.912.446,00 |
| 20.02.2024 | 4,85 | 4,88 | 4,45 | 4,67 | -4,50% | 28.918.156,00 |
| 16.02.2024 | 5,01 | 5,02 | 4,87 | 4,89 | -2,78% | 22.623.141,00 |
| 15.02.2024 | 5,12 | 5,18 | 4,90 | 5,03 | -2,71% | 29.666.983,00 |
| 14.02.2024 | 5,24 | 5,28 | 5,13 | 5,17 | 0,00% | 14.232.062,00 |
| 13.02.2024 | 5,27 | 5,30 | 5,10 | 5,17 | -3,00% | 14.449.942,00 |
| 12.02.2024 | 5,17 | 5,39 | 5,15 | 5,33 | 3,50% | 16.591.483,00 |
| 09.02.2024 | 5,08 | 5,22 | 5,04 | 5,15 | -1,53% | 17.334.061,00 |
| 08.02.2024 | 4,98 | 5,23 | 4,94 | 5,23 | 5,23% | 12.607.047,00 |
| 07.02.2024 | 5,14 | 5,17 | 4,93 | 4,97 | -1,39% | 10.437.435,00 |
| 06.02.2024 | 5,07 | 5,14 | 4,99 | 5,04 | 1,20% | 17.866.730,00 |
| 05.02.2024 | 5,11 | 5,13 | 4,90 | 4,98 | -3,11% | 18.829.878,00 |
| 02.02.2024 | 5,33 | 5,38 | 5,12 | 5,14 | -3,93% | 18.734.391,00 |
| 01.02.2024 | 5,55 | 5,58 | 5,31 | 5,35 | -2,01% | 14.891.854,00 |
| 31.01.2024 | 5,75 | 5,84 | 5,46 | 5,46 | -5,54% | 26.759.767,00 |
| 30.01.2024 | 5,60 | 5,96 | 5,46 | 5,78 | 0,17% | 29.779.604,00 |
| 29.01.2024 | 5,68 | 5,78 | 5,55 | 5,77 | 1,05% | 11.790.462,00 |
| 26.01.2024 | 5,76 | 5,82 | 5,58 | 5,71 | -1,38% | 12.592.870,00 |
| 25.01.2024 | 5,82 | 5,86 | 5,60 | 5,79 | 0,87% | 16.321.198,00 |
| 24.01.2024 | 5,58 | 5,77 | 5,43 | 5,74 | 4,55% | 26.964.004,00 |
| 23.01.2024 | 5,40 | 5,64 | 5,40 | 5,49 | 1,29% | 12.019.754,00 |
| 22.01.2024 | 5,34 | 5,49 | 5,29 | 5,42 | 1,50% | 11.415.295,00 |
| 19.01.2024 | 5,37 | 5,48 | 5,24 | 5,34 | -0,56% | 15.611.576,00 |
| 18.01.2024 | 5,29 | 5,39 | 5,23 | 5,37 | 1,51% | 13.618.388,00 |
| 17.01.2024 | 5,48 | 5,48 | 5,23 | 5,29 | -1,86% | 19.660.268,00 |
| 16.01.2024 | 5,52 | 5,56 | 5,36 | 5,39 | -3,23% | 14.848.313,00 |
| 12.01.2024 | 5,70 | 5,87 | 5,52 | 5,57 | -0,36% | 18.532.860,00 |
| 11.01.2024 | 5,72 | 5,72 | 5,52 | 5,59 | -1,93% | 22.561.828,00 |
| 10.01.2024 | 5,85 | 5,85 | 5,65 | 5,70 | -2,23% | 18.111.447,00 |
| 09.01.2024 | 5,95 | 5,97 | 5,80 | 5,83 | -2,02% | 11.780.362,00 |
| 08.01.2024 | 6,00 | 6,08 | 5,80 | 5,95 | -3,09% | 19.467.749,00 |
| 05.01.2024 | 6,07 | 6,22 | 6,02 | 6,14 | 1,82% | 10.925.217,00 |
| 04.01.2024 | 6,28 | 6,30 | 6,00 | 6,03 | -2,74% | 11.018.796,00 |
| 03.01.2024 | 6,22 | 6,35 | 6,16 | 6,20 | -0,80% | 9.224.105,00 |
| 02.01.2024 | 6,38 | 6,47 | 6,19 | 6,25 | -1,57% | 10.345.082,00 |
| 29.12.2023 | 6,46 | 6,49 | 6,33 | 6,35 | -2,01% | 9.366.187,00 |
| 28.12.2023 | 6,50 | 6,58 | 6,44 | 6,48 | -1,22% | 7.915.012,00 |
| 27.12.2023 | 6,71 | 6,79 | 6,52 | 6,56 | -2,67% | 11.827.004,00 |
| 26.12.2023 | 6,50 | 6,77 | 6,49 | 6,74 | 5,97% | 14.206.526,00 |
| 22.12.2023 | 6,26 | 6,44 | 6,17 | 6,36 | 1,92% | 16.862.913,00 |
| 21.12.2023 | 6,13 | 6,27 | 6,11 | 6,24 | 1,13% | 10.740.239,00 |
| 20.12.2023 | 6,29 | 6,35 | 6,17 | 6,17 | -1,28% | 14.277.589,00 |
| 19.12.2023 | 6,18 | 6,27 | 6,14 | 6,25 | 1,96% | 16.294.731,00 |
| 18.12.2023 | 6,29 | 6,38 | 6,12 | 6,13 | 0,33% | 11.839.867,00 |
| 15.12.2023 | 6,21 | 6,28 | 6,04 | 6,11 | -0,65% | 29.925.409,00 |
| 14.12.2023 | 6,21 | 6,43 | 6,15 | 6,15 | 3,19% | 26.390.773,00 |
| 13.12.2023 | 5,75 | 5,98 | 5,67 | 5,96 | 4,56% | 19.473.321,00 |
| 12.12.2023 | 5,76 | 5,80 | 5,62 | 5,70 | -1,89% | 16.743.434,00 |
| 11.12.2023 | 5,82 | 5,88 | 5,74 | 5,81 | -0,68% | 14.830.091,00 |