5,820$
Echtzeit-Aktienkurs Transocean Ltd
Bid:
Ask:
Aktienkurse zur Transocean Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,85 | 5,92 | 5,71 | 5,80 | -0,34% | 18.621.026,00 |
| 25.07.2024 | 5,30 | 5,90 | 5,28 | 5,82 | 10,65% | 36.461.943,00 |
| 24.07.2024 | 5,50 | 5,58 | 5,24 | 5,26 | -4,71% | 12.716.967,00 |
| 23.07.2024 | 5,35 | 5,53 | 5,30 | 5,52 | 2,22% | 14.171.654,00 |
| 22.07.2024 | 5,27 | 5,43 | 5,23 | 5,40 | 2,47% | 10.548.401,00 |
| 19.07.2024 | 5,35 | 5,43 | 5,25 | 5,27 | -2,59% | 10.246.274,00 |
| 18.07.2024 | 5,54 | 5,68 | 5,37 | 5,41 | -3,22% | 13.425.261,00 |
| 17.07.2024 | 5,66 | 5,69 | 5,51 | 5,59 | -0,71% | 14.549.072,00 |
| 16.07.2024 | 5,48 | 5,65 | 5,39 | 5,63 | 1,99% | 18.299.516,00 |
| 15.07.2024 | 5,35 | 5,59 | 5,26 | 5,52 | 4,15% | 15.491.311,00 |
| 12.07.2024 | 5,25 | 5,38 | 5,23 | 5,30 | 2,32% | 15.489.615,00 |
| 11.07.2024 | 5,03 | 5,23 | 4,99 | 5,18 | 3,81% | 25.044.495,00 |
| 10.07.2024 | 4,99 | 5,05 | 4,94 | 4,99 | -0,40% | 14.912.908,00 |
| 09.07.2024 | 5,03 | 5,06 | 4,95 | 5,01 | -0,99% | 10.037.393,00 |
| 08.07.2024 | 5,10 | 5,12 | 5,03 | 5,06 | -0,78% | 11.974.501,00 |
| 05.07.2024 | 5,18 | 5,19 | 5,04 | 5,10 | -1,54% | 11.639.375,00 |
| 03.07.2024 | 5,20 | 5,30 | 5,11 | 5,18 | 0,19% | 7.816.450,00 |
| 02.07.2024 | 5,09 | 5,19 | 5,05 | 5,17 | 2,38% | 15.370.690,00 |
| 01.07.2024 | 5,32 | 5,37 | 5,04 | 5,05 | -5,61% | 18.304.090,00 |
| 28.06.2024 | 5,37 | 5,43 | 5,25 | 5,35 | 0,38% | 127.265.410,00 |
| 27.06.2024 | 5,20 | 5,34 | 5,19 | 5,33 | 2,70% | 15.708.639,00 |
| 26.06.2024 | 5,09 | 5,20 | 5,02 | 5,19 | 3,18% | 20.576.415,00 |
| 25.06.2024 | 5,06 | 5,13 | 4,98 | 5,03 | -2,14% | 17.236.349,00 |
| 24.06.2024 | 5,19 | 5,36 | 5,13 | 5,14 | -0,19% | 18.933.497,00 |
| 21.06.2024 | 5,17 | 5,18 | 5,05 | 5,15 | -0,39% | 22.402.863,00 |
| 20.06.2024 | 5,28 | 5,32 | 5,10 | 5,17 | -1,34% | 16.151.695,00 |
| 18.06.2024 | 5,23 | 5,38 | 5,21 | 5,24 | 0,77% | 11.630.878,00 |
| 17.06.2024 | 5,18 | 5,28 | 5,14 | 5,20 | 0,58% | 14.035.025,00 |
| 14.06.2024 | 5,34 | 5,38 | 5,14 | 5,17 | -4,44% | 17.449.998,00 |
| 13.06.2024 | 5,64 | 5,67 | 5,36 | 5,41 | -4,75% | 10.616.719,00 |
| 12.06.2024 | 5,76 | 5,81 | 5,62 | 5,68 | 1,43% | 12.697.870,00 |
| 11.06.2024 | 5,57 | 5,64 | 5,50 | 5,60 | -0,71% | 9.881.237,00 |
| 10.06.2024 | 5,47 | 5,78 | 5,45 | 5,64 | 4,44% | 18.038.369,00 |
| 07.06.2024 | 5,36 | 5,48 | 5,31 | 5,40 | -0,92% | 12.539.826,00 |
| 06.06.2024 | 5,42 | 5,54 | 5,37 | 5,45 | 0,55% | 14.574.255,00 |
| 05.06.2024 | 5,47 | 5,50 | 5,37 | 5,42 | 0,37% | 14.241.962,00 |
| 04.06.2024 | 5,70 | 5,70 | 5,37 | 5,40 | -5,43% | 27.871.052,00 |
| 03.06.2024 | 6,21 | 6,25 | 5,67 | 5,71 | -7,90% | 28.121.525,00 |
| 31.05.2024 | 5,94 | 6,23 | 5,91 | 6,20 | 5,08% | 17.719.462,00 |
| 30.05.2024 | 5,92 | 6,00 | 5,86 | 5,90 | -0,67% | 13.136.488,00 |
| 29.05.2024 | 6,01 | 6,08 | 5,90 | 5,94 | -2,78% | 12.971.650,00 |
| 28.05.2024 | 5,84 | 6,12 | 5,83 | 6,11 | 5,89% | 19.459.078,00 |
| 24.05.2024 | 5,86 | 5,92 | 5,76 | 5,77 | -0,69% | 10.412.470,00 |
| 23.05.2024 | 5,97 | 6,03 | 5,77 | 5,81 | -1,86% | 9.828.703,00 |
| 22.05.2024 | 6,20 | 6,20 | 5,84 | 5,92 | -3,90% | 12.949.945,00 |
| 21.05.2024 | 6,16 | 6,26 | 6,13 | 6,16 | -1,28% | 10.590.660,00 |
| 20.05.2024 | 6,20 | 6,38 | 6,13 | 6,24 | 3,48% | 19.753.170,00 |
| 17.05.2024 | 6,01 | 6,06 | 5,95 | 6,03 | 0,50% | 7.411.904,00 |
| 16.05.2024 | 6,04 | 6,14 | 5,97 | 6,00 | -0,66% | 10.035.752,00 |
| 15.05.2024 | 6,06 | 6,11 | 5,84 | 6,04 | 0,50% | 14.579.260,00 |
| 14.05.2024 | 5,82 | 6,05 | 5,82 | 6,01 | 3,44% | 15.504.077,00 |
| 13.05.2024 | 5,80 | 5,93 | 5,77 | 5,81 | 0,87% | 11.925.529,00 |
| 10.05.2024 | 5,92 | 6,09 | 5,69 | 5,76 | -2,04% | 13.618.792,00 |
| 09.05.2024 | 5,75 | 5,90 | 5,75 | 5,88 | 2,26% | 10.387.746,00 |
| 08.05.2024 | 5,65 | 5,83 | 5,64 | 5,75 | 0,52% | 17.394.549,00 |
| 07.05.2024 | 5,59 | 5,74 | 5,59 | 5,72 | 0,88% | 11.444.536,00 |
| 06.05.2024 | 5,62 | 5,70 | 5,61 | 5,67 | 1,80% | 14.472.889,00 |
| 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 |