3,160$
1,28%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,15 | 3,19 | 3,10 | 3,12 | -2,50% | 62.533.935,00 |
| 13.10.2025 | 3,16 | 3,20 | 3,08 | 3,20 | 3,90% | 44.175.954,00 |
| 10.10.2025 | 3,27 | 3,31 | 3,07 | 3,08 | -7,51% | 52.229.769,00 |
| 09.10.2025 | 3,41 | 3,49 | 3,28 | 3,33 | -2,06% | 45.730.002,00 |
| 08.10.2025 | 3,45 | 3,49 | 3,35 | 3,40 | -1,73% | 50.790.370,00 |
| 07.10.2025 | 3,44 | 3,49 | 3,36 | 3,46 | 0,87% | 45.709.472,00 |
| 06.10.2025 | 3,46 | 3,52 | 3,37 | 3,43 | 1,93% | 55.002.390,00 |
| 03.10.2025 | 3,39 | 3,42 | 3,31 | 3,37 | 1,97% | 7.043.589,00 |
| 02.10.2025 | 3,24 | 3,34 | 3,22 | 3,30 | 2,17% | 45.203.731,00 |
| 01.10.2025 | 3,13 | 3,24 | 3,11 | 3,23 | 3,53% | 42.644.973,00 |
| 30.09.2025 | 3,05 | 3,14 | 3,03 | 3,12 | 0,32% | 54.671.994,00 |
| 29.09.2025 | 3,17 | 3,17 | 3,09 | 3,11 | -2,51% | 59.605.718,00 |
| 26.09.2025 | 3,17 | 3,24 | 3,14 | 3,19 | 0,95% | 71.885.000,00 |
| 25.09.2025 | 3,06 | 3,20 | 3,06 | 3,16 | -13,19% | 201.620.497,00 |
| 24.09.2025 | 3,65 | 3,79 | 3,62 | 3,64 | 2,82% | 35.012.514,00 |
| 23.09.2025 | 3,45 | 3,81 | 3,44 | 3,54 | 4,42% | 56.770.691,00 |
| 22.09.2025 | 3,31 | 3,45 | 3,27 | 3,39 | 2,11% | 28.084.819,00 |
| 19.09.2025 | 3,47 | 3,49 | 3,28 | 3,32 | -4,05% | 43.977.570,00 |
| 18.09.2025 | 3,45 | 3,49 | 3,36 | 3,46 | 1,76% | 26.299.728,00 |
| 17.09.2025 | 3,46 | 3,57 | 3,38 | 3,40 | -2,02% | 32.522.421,00 |
| 16.09.2025 | 3,35 | 3,48 | 3,33 | 3,47 | 4,83% | 27.074.322,00 |
| 15.09.2025 | 3,35 | 3,44 | 3,30 | 3,31 | 0,30% | 38.605.486,00 |
| 12.09.2025 | 3,28 | 3,33 | 3,24 | 3,30 | 1,23% | 25.775.812,00 |
| 11.09.2025 | 3,20 | 3,27 | 3,20 | 3,26 | 0,62% | 19.440.909,00 |
| 10.09.2025 | 3,15 | 3,25 | 3,12 | 3,24 | 3,18% | 24.291.156,00 |
| 09.09.2025 | 3,18 | 3,24 | 3,12 | 3,14 | -0,63% | 18.648.177,00 |
| 08.09.2025 | 3,11 | 3,22 | 3,01 | 3,16 | 2,93% | 28.133.155,00 |
| 05.09.2025 | 3,07 | 3,14 | 3,03 | 3,07 | -0,97% | 20.104.307,00 |
| 04.09.2025 | 2,98 | 3,11 | 2,93 | 3,10 | 3,68% | 25.619.816,00 |
| 03.09.2025 | 3,02 | 3,08 | 2,96 | 2,99 | -2,29% | 24.003.016,00 |
| 02.09.2025 | 3,01 | 3,10 | 2,99 | 3,06 | 0,99% | 26.486.730,00 |
| 29.08.2025 | 3,09 | 3,12 | 3,02 | 3,03 | -2,26% | 24.473.195,00 |
| 28.08.2025 | 3,20 | 3,20 | 3,07 | 3,10 | -2,21% | 24.216.459,00 |
| 27.08.2025 | 3,02 | 3,21 | 3,02 | 3,17 | 4,28% | 28.263.587,00 |
| 26.08.2025 | 3,08 | 3,13 | 3,02 | 3,04 | -1,94% | 14.617.134,00 |
| 25.08.2025 | 3,07 | 3,13 | 3,05 | 3,10 | 1,97% | 19.217.461,00 |
| 22.08.2025 | 2,86 | 3,09 | 2,85 | 3,04 | 7,42% | 29.762.520,00 |
| 21.08.2025 | 2,78 | 2,86 | 2,76 | 2,83 | 1,07% | 15.629.192,00 |
| 20.08.2025 | 2,86 | 2,86 | 2,77 | 2,80 | -1,41% | 20.981.399,00 |
| 19.08.2025 | 2,95 | 2,99 | 2,82 | 2,84 | -3,73% | 13.732.052,00 |
| 18.08.2025 | 2,94 | 2,96 | 2,88 | 2,95 | 0,00% | 17.700.696,00 |
| 15.08.2025 | 3,02 | 3,02 | 2,94 | 2,95 | -1,99% | 14.576.197,00 |
| 14.08.2025 | 2,95 | 3,05 | 2,90 | 3,01 | 0,00% | 24.280.188,00 |
| 13.08.2025 | 2,95 | 3,02 | 2,91 | 3,01 | 2,38% | 19.428.471,00 |
| 12.08.2025 | 2,93 | 3,00 | 2,90 | 2,94 | 1,03% | 17.655.743,00 |
| 11.08.2025 | 3,10 | 3,13 | 2,90 | 2,91 | -6,13% | 20.732.341,00 |
| 08.08.2025 | 3,00 | 3,12 | 2,96 | 3,10 | 5,08% | 24.031.155,00 |
| 07.08.2025 | 3,09 | 3,13 | 2,91 | 2,95 | -2,64% | 22.666.960,00 |
| 06.08.2025 | 2,97 | 3,16 | 2,96 | 3,03 | 4,12% | 38.891.797,00 |
| 05.08.2025 | 2,86 | 2,94 | 2,77 | 2,91 | 3,56% | 29.121.760,00 |
| 04.08.2025 | 2,81 | 2,84 | 2,75 | 2,81 | -0,35% | 21.555.019,00 |
| 01.08.2025 | 2,85 | 2,85 | 2,72 | 2,82 | -3,42% | 28.499.218,00 |
| 31.07.2025 | 2,90 | 3,00 | 2,88 | 2,92 | -1,02% | 24.090.623,00 |
| 30.07.2025 | 3,03 | 3,03 | 2,88 | 2,95 | -2,96% | 25.026.998,00 |
| 29.07.2025 | 3,05 | 3,06 | 2,92 | 3,04 | -0,65% | 32.189.568,00 |
| 28.07.2025 | 3,02 | 3,08 | 3,00 | 3,06 | 2,00% | 24.298.463,00 |
| 25.07.2025 | 3,08 | 3,09 | 2,96 | 3,00 | -2,60% | 21.536.166,00 |
| 24.07.2025 | 3,06 | 3,14 | 3,02 | 3,08 | -0,32% | 30.727.706,00 |
| 23.07.2025 | 2,91 | 3,10 | 2,91 | 3,09 | 6,92% | 35.528.968,00 |
| 22.07.2025 | 2,64 | 2,91 | 2,63 | 2,89 | 9,47% | 37.256.518,00 |
| 21.07.2025 | 2,66 | 2,72 | 2,64 | 2,64 | 0,38% | 25.153.596,00 |
| 18.07.2025 | 2,65 | 2,67 | 2,59 | 2,63 | 1,15% | 25.233.243,00 |
| 17.07.2025 | 2,54 | 2,64 | 2,53 | 2,60 | 1,96% | 43.219.466,00 |
| 16.07.2025 | 2,63 | 2,64 | 2,55 | 2,55 | -3,41% | 28.672.321,00 |
| 15.07.2025 | 2,72 | 2,75 | 2,62 | 2,64 | -3,65% | 32.535.366,00 |
| 14.07.2025 | 2,82 | 2,83 | 2,71 | 2,74 | -3,86% | 44.851.390,00 |
| 11.07.2025 | 2,86 | 2,90 | 2,80 | 2,85 | -1,38% | 27.524.249,00 |
| 10.07.2025 | 2,85 | 2,93 | 2,78 | 2,89 | 1,05% | 33.560.712,00 |
| 09.07.2025 | 2,97 | 2,98 | 2,79 | 2,86 | -2,39% | 32.251.168,00 |
| 08.07.2025 | 2,71 | 2,96 | 2,67 | 2,93 | 8,12% | 49.846.102,00 |
| 07.07.2025 | 2,73 | 2,84 | 2,64 | 2,71 | -2,17% | 41.239.353,00 |
| 03.07.2025 | 2,80 | 2,80 | 2,72 | 2,77 | -1,07% | 15.821.360,00 |
| 02.07.2025 | 2,70 | 2,81 | 2,62 | 2,80 | 5,26% | 32.829.803,00 |
| 01.07.2025 | 2,57 | 2,72 | 2,51 | 2,66 | 2,70% | 34.032.623,00 |
| 30.06.2025 | 2,58 | 2,63 | 2,56 | 2,59 | 0,39% | 29.756.300,00 |
| 27.06.2025 | 2,63 | 2,66 | 2,57 | 2,58 | -1,90% | 31.680.238,00 |
| 26.06.2025 | 2,69 | 2,73 | 2,62 | 2,63 | -0,38% | 32.989.063,00 |
| 25.06.2025 | 2,69 | 2,71 | 2,62 | 2,64 | -2,22% | 40.790.990,00 |
| 24.06.2025 | 2,70 | 2,82 | 2,69 | 2,70 | -2,88% | 41.349.907,00 |
| 23.06.2025 | 2,93 | 2,95 | 2,77 | 2,78 | -4,47% | 56.523.902,00 |
| 20.06.2025 | 3,05 | 3,07 | 2,89 | 2,91 | -5,83% | 61.339.593,00 |
| 18.06.2025 | 3,22 | 3,25 | 3,08 | 3,09 | -3,74% | 54.208.821,00 |
| 17.06.2025 | 3,25 | 3,28 | 3,19 | 3,21 | -0,62% | 42.915.932,00 |
| 16.06.2025 | 3,30 | 3,30 | 3,18 | 3,23 | -2,71% | 48.512.471,00 |
| 13.06.2025 | 3,35 | 3,37 | 3,20 | 3,32 | 3,43% | 66.548.549,00 |
| 12.06.2025 | 3,11 | 3,22 | 3,09 | 3,21 | 0,31% | 50.705.086,00 |
| 11.06.2025 | 3,12 | 3,21 | 3,07 | 3,20 | 3,90% | 47.877.837,00 |
| 10.06.2025 | 2,90 | 3,11 | 2,88 | 3,08 | 7,32% | 57.198.227,00 |
| 09.06.2025 | 2,80 | 2,92 | 2,79 | 2,87 | 3,99% | 38.650.926,00 |
| 06.06.2025 | 2,77 | 2,83 | 2,73 | 2,76 | 2,60% | 51.477.132,00 |
| 05.06.2025 | 2,68 | 2,75 | 2,63 | 2,69 | 1,89% | 63.182.918,00 |
| 04.06.2025 | 2,73 | 2,78 | 2,62 | 2,64 | -2,94% | 46.746.994,00 |
| 03.06.2025 | 2,52 | 2,78 | 2,47 | 2,72 | 6,67% | 61.200.903,00 |
| 02.06.2025 | 2,55 | 2,65 | 2,51 | 2,55 | 2,41% | 37.708.852,00 |
| 30.05.2025 | 2,57 | 2,58 | 2,47 | 2,49 | -4,23% | 34.186.459,00 |
| 29.05.2025 | 2,58 | 2,65 | 2,55 | 2,60 | 1,17% | 32.423.136,00 |
| 28.05.2025 | 2,65 | 2,66 | 2,52 | 2,57 | -1,53% | 31.575.588,00 |
| 27.05.2025 | 2,52 | 2,62 | 2,47 | 2,61 | 4,82% | 31.153.261,00 |
| 23.05.2025 | 2,34 | 2,51 | 2,34 | 2,49 | 3,32% | 32.936.669,00 |
| 22.05.2025 | 2,43 | 2,44 | 2,34 | 2,41 | -2,03% | 32.583.690,00 |