2,345$
-13,79%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,56 | 2,59 | 2,28 | 2,35 | -13,79% | 1.880.914,00 |
| 03.04.2025 | 2,88 | 2,98 | 2,70 | 2,72 | -13,92% | 43.085.583,00 |
| 02.04.2025 | 3,24 | 3,26 | 3,11 | 3,16 | -4,82% | 60.931.759,00 |
| 01.04.2025 | 3,19 | 3,38 | 3,19 | 3,32 | 4,73% | 43.494.300,00 |
| 31.03.2025 | 3,09 | 3,20 | 3,06 | 3,17 | -0,94% | 31.452.068,00 |
| 28.03.2025 | 3,26 | 3,28 | 3,14 | 3,20 | -3,03% | 17.922.022,00 |
| 27.03.2025 | 3,23 | 3,32 | 3,15 | 3,30 | 2,48% | 33.514.653,00 |
| 26.03.2025 | 3,14 | 3,30 | 3,14 | 3,22 | 2,55% | 27.813.796,00 |
| 25.03.2025 | 3,27 | 3,29 | 3,10 | 3,14 | -2,79% | 39.557.138,00 |
| 24.03.2025 | 3,22 | 3,26 | 3,17 | 3,23 | 1,25% | 20.377.093,00 |
| 21.03.2025 | 3,19 | 3,23 | 3,12 | 3,19 | -1,54% | 40.861.275,00 |
| 20.03.2025 | 3,13 | 3,26 | 3,09 | 3,24 | 2,86% | 31.857.795,00 |
| 19.03.2025 | 3,19 | 3,27 | 3,10 | 3,15 | -1,56% | 47.333.021,00 |
| 18.03.2025 | 3,20 | 3,21 | 3,11 | 3,20 | 0,95% | 28.422.141,00 |
| 17.03.2025 | 3,07 | 3,19 | 3,02 | 3,17 | 4,28% | 43.260.748,00 |
| 14.03.2025 | 2,94 | 3,07 | 2,87 | 3,04 | 6,67% | 38.648.422,00 |
| 13.03.2025 | 2,98 | 3,04 | 2,80 | 2,85 | -4,36% | 39.722.632,00 |
| 12.03.2025 | 2,96 | 3,00 | 2,88 | 2,98 | 1,36% | 34.613.348,00 |
| 11.03.2025 | 3,01 | 3,06 | 2,90 | 2,94 | -1,34% | 39.930.207,00 |
| 10.03.2025 | 3,02 | 3,10 | 2,92 | 2,98 | -1,97% | 56.991.737,00 |
| 07.03.2025 | 2,86 | 3,08 | 2,84 | 3,04 | 9,75% | 39.530.649,00 |
| 06.03.2025 | 2,70 | 2,79 | 2,68 | 2,77 | 1,47% | 39.726.827,00 |
| 05.03.2025 | 2,73 | 2,83 | 2,70 | 2,73 | -0,73% | 38.955.242,00 |
| 04.03.2025 | 2,62 | 2,83 | 2,55 | 2,75 | 3,00% | 40.765.464,00 |
| 03.03.2025 | 2,92 | 2,99 | 2,65 | 2,67 | -9,49% | 61.846.251,00 |
| 28.02.2025 | 3,00 | 3,03 | 2,95 | 2,95 | -2,96% | 32.406.062,00 |
| 27.02.2025 | 3,10 | 3,16 | 3,03 | 3,04 | -1,62% | 32.023.407,00 |
| 26.02.2025 | 3,19 | 3,19 | 3,06 | 3,09 | -3,13% | 38.631.163,00 |
| 25.02.2025 | 3,34 | 3,38 | 3,18 | 3,19 | -4,20% | 36.836.209,00 |
| 24.02.2025 | 3,35 | 3,38 | 3,28 | 3,33 | -0,89% | 37.428.975,00 |
| 21.02.2025 | 3,60 | 3,64 | 3,35 | 3,36 | -5,62% | 39.123.462,00 |
| 20.02.2025 | 3,45 | 3,61 | 3,39 | 3,56 | 3,49% | 42.735.802,00 |
| 19.02.2025 | 3,53 | 3,61 | 3,41 | 3,44 | -3,10% | 32.919.519,00 |
| 18.02.2025 | 3,49 | 3,63 | 3,38 | 3,55 | 0,57% | 32.117.605,00 |
| 14.02.2025 | 3,66 | 3,70 | 3,49 | 3,53 | -2,75% | 33.962.140,00 |
| 13.02.2025 | 3,72 | 3,72 | 3,59 | 3,63 | -2,42% | 23.158.840,00 |
| 12.02.2025 | 3,82 | 3,88 | 3,72 | 3,72 | -3,88% | 23.911.220,00 |
| 11.02.2025 | 3,78 | 3,95 | 3,73 | 3,87 | 3,48% | 26.704.048,00 |
| 10.02.2025 | 3,63 | 3,75 | 3,62 | 3,74 | 4,47% | 25.453.041,00 |
| 07.02.2025 | 3,66 | 3,75 | 3,57 | 3,58 | -4,53% | 27.568.278,00 |
| 06.02.2025 | 3,89 | 3,94 | 3,72 | 3,75 | -3,10% | 31.852.058,00 |
| 05.02.2025 | 3,90 | 3,95 | 3,82 | 3,87 | -0,51% | 19.468.927,00 |
| 04.02.2025 | 3,75 | 3,90 | 3,72 | 3,89 | 2,64% | 32.482.770,00 |
| 03.02.2025 | 3,87 | 3,92 | 3,77 | 3,79 | -3,32% | 35.119.389,00 |
| 31.01.2025 | 3,91 | 4,04 | 3,82 | 3,92 | 0,26% | 31.448.462,00 |
| 30.01.2025 | 3,84 | 3,95 | 3,80 | 3,91 | 2,09% | 23.442.682,00 |
| 29.01.2025 | 3,87 | 3,89 | 3,77 | 3,83 | -2,54% | 24.146.066,00 |
| 28.01.2025 | 3,84 | 3,97 | 3,84 | 3,93 | 2,61% | 22.038.748,00 |
| 27.01.2025 | 3,82 | 4,04 | 3,79 | 3,83 | -0,52% | 33.212.210,00 |
| 24.01.2025 | 3,86 | 3,94 | 3,83 | 3,85 | -0,26% | 20.090.071,00 |
| 23.01.2025 | 3,89 | 3,95 | 3,84 | 3,86 | -0,26% | 21.792.401,00 |
| 22.01.2025 | 3,94 | 4,00 | 3,85 | 3,87 | -2,27% | 16.311.932,00 |
| 21.01.2025 | 4,10 | 4,10 | 3,90 | 3,96 | -2,46% | 25.040.600,00 |
| 17.01.2025 | 4,13 | 4,14 | 4,00 | 4,06 | -0,98% | 22.847.486,00 |
| 16.01.2025 | 4,23 | 4,27 | 4,04 | 4,10 | -4,21% | 27.573.380,00 |
| 15.01.2025 | 4,07 | 4,32 | 4,02 | 4,28 | 5,16% | 28.792.968,00 |
| 14.01.2025 | 4,07 | 4,12 | 3,92 | 4,07 | -0,49% | 21.463.320,00 |
| 13.01.2025 | 4,06 | 4,13 | 3,99 | 4,09 | 1,49% | 22.580.717,00 |
| 10.01.2025 | 4,13 | 4,19 | 4,00 | 4,03 | 1,00% | 32.113.963,00 |
| 08.01.2025 | 4,10 | 4,14 | 3,93 | 3,99 | -4,09% | 31.563.923,00 |
| 07.01.2025 | 4,00 | 4,19 | 3,99 | 4,16 | 4,52% | 33.842.013,00 |
| 06.01.2025 | 4,00 | 4,05 | 3,95 | 3,98 | 0,51% | 20.125.167,00 |
| 03.01.2025 | 3,98 | 4,01 | 3,87 | 3,96 | 0,25% | 19.179.305,00 |
| 02.01.2025 | 3,84 | 3,98 | 3,84 | 3,95 | 5,33% | 28.174.651,00 |
| 31.12.2024 | 3,68 | 3,82 | 3,67 | 3,75 | 2,46% | 22.898.459,00 |
| 30.12.2024 | 3,56 | 3,78 | 3,49 | 3,66 | 3,68% | 26.576.265,00 |
| 27.12.2024 | 3,55 | 3,62 | 3,48 | 3,53 | -1,12% | 27.274.362,00 |
| 26.12.2024 | 3,53 | 3,59 | 3,46 | 3,57 | 1,13% | 17.471.780,00 |
| 24.12.2024 | 3,47 | 3,56 | 3,40 | 3,53 | 1,73% | 13.408.211,00 |
| 23.12.2024 | 3,53 | 3,57 | 3,43 | 3,47 | -1,70% | 15.152.500,00 |
| 20.12.2024 | 3,53 | 3,62 | 3,48 | 3,53 | -0,56% | 30.883.032,00 |
| 19.12.2024 | 3,67 | 3,73 | 3,53 | 3,55 | -1,93% | 29.549.843,00 |
| 18.12.2024 | 3,78 | 3,90 | 3,58 | 3,62 | -1,36% | 24.354.400,00 |
| 17.12.2024 | 3,67 | 3,70 | 3,54 | 3,67 | -1,61% | 24.365.020,00 |
| 16.12.2024 | 3,82 | 3,86 | 3,70 | 3,73 | -3,37% | 24.203.477,00 |
| 13.12.2024 | 3,92 | 3,95 | 3,83 | 3,86 | -2,03% | 18.307.878,00 |
| 12.12.2024 | 4,04 | 4,06 | 3,91 | 3,94 | -3,67% | 15.905.240,00 |
| 11.12.2024 | 4,02 | 4,14 | 3,93 | 4,09 | 2,76% | 24.174.150,00 |
| 10.12.2024 | 4,03 | 4,06 | 3,91 | 3,98 | -1,00% | 31.275.412,00 |
| 09.12.2024 | 4,10 | 4,11 | 3,98 | 4,02 | 0,00% | 31.032.943,00 |
| 06.12.2024 | 4,19 | 4,19 | 4,00 | 4,02 | -3,60% | 22.277.472,00 |
| 05.12.2024 | 4,28 | 4,41 | 4,17 | 4,17 | -2,11% | 16.576.331,00 |
| 04.12.2024 | 4,43 | 4,45 | 4,20 | 4,26 | -3,40% | 20.857.715,00 |
| 03.12.2024 | 4,36 | 4,44 | 4,27 | 4,41 | 1,15% | 11.318.317,00 |
| 02.12.2024 | 4,41 | 4,45 | 4,32 | 4,36 | -0,91% | 28.378.896,00 |
| 29.11.2024 | 4,34 | 4,42 | 4,33 | 4,40 | 2,33% | 6.855.704,00 |
| 27.11.2024 | 4,29 | 4,45 | 4,29 | 4,30 | 0,47% | 12.736.607,00 |
| 26.11.2024 | 4,35 | 4,39 | 4,25 | 4,28 | -2,28% | 14.621.537,00 |
| 25.11.2024 | 4,50 | 4,52 | 4,31 | 4,38 | -2,01% | 15.289.227,00 |
| 22.11.2024 | 4,35 | 4,51 | 4,35 | 4,47 | 3,00% | 17.982.367,00 |
| 21.11.2024 | 4,24 | 4,39 | 4,23 | 4,34 | 2,60% | 19.082.531,00 |
| 20.11.2024 | 4,21 | 4,33 | 4,15 | 4,23 | 0,71% | 15.000.439,00 |
| 19.11.2024 | 4,20 | 4,30 | 4,15 | 4,20 | -2,33% | 14.099.997,00 |
| 18.11.2024 | 4,29 | 4,41 | 4,24 | 4,30 | 1,90% | 16.977.672,00 |
| 15.11.2024 | 4,51 | 4,52 | 4,18 | 4,22 | -5,38% | 16.780.773,00 |
| 14.11.2024 | 4,28 | 4,47 | 4,26 | 4,46 | 5,19% | 18.270.577,00 |
| 13.11.2024 | 4,31 | 4,34 | 4,17 | 4,24 | -1,17% | 17.738.013,00 |
| 12.11.2024 | 4,44 | 4,50 | 4,25 | 4,29 | -4,67% | 21.541.030,00 |
| 11.11.2024 | 4,45 | 4,57 | 4,42 | 4,50 | 0,67% | 22.172.279,00 |
| 08.11.2024 | 4,54 | 4,54 | 4,38 | 4,47 | -2,19% | 20.598.498,00 |