4,250$
-0,47%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,29 | 4,36 | 4,17 | 4,25 | -0,47% | 27.394.268,00 |
| 08.01.2026 | 4,23 | 4,31 | 4,17 | 4,27 | 1,43% | 42.882.274,00 |
| 07.01.2026 | 4,28 | 4,32 | 4,15 | 4,21 | -2,77% | 29.031.661,00 |
| 06.01.2026 | 4,39 | 4,46 | 4,30 | 4,33 | 0,46% | 30.805.804,00 |
| 05.01.2026 | 4,42 | 4,43 | 4,10 | 4,31 | 1,65% | 42.673.403,00 |
| 02.01.2026 | 4,15 | 4,29 | 4,08 | 4,24 | 2,66% | 25.841.106,00 |
| 31.12.2025 | 4,13 | 4,21 | 4,11 | 4,13 | 0,00% | 23.177.041,00 |
| 30.12.2025 | 4,10 | 4,18 | 4,09 | 4,13 | 1,47% | 23.859.309,00 |
| 29.12.2025 | 4,03 | 4,15 | 4,02 | 4,07 | 1,24% | 23.048.734,00 |
| 26.12.2025 | 4,01 | 4,04 | 3,97 | 4,02 | 0,25% | 18.758.767,00 |
| 24.12.2025 | 4,03 | 4,06 | 3,99 | 4,01 | -0,50% | 14.709.433,00 |
| 23.12.2025 | 4,02 | 4,05 | 3,93 | 4,03 | 0,50% | 25.517.783,00 |
| 22.12.2025 | 4,06 | 4,19 | 3,99 | 4,01 | 1,01% | 21.655.445,00 |
| 19.12.2025 | 3,94 | 4,01 | 3,93 | 3,97 | 1,28% | 42.317.983,00 |
| 18.12.2025 | 3,99 | 4,01 | 3,87 | 3,92 | -0,76% | 28.547.368,00 |
| 17.12.2025 | 3,88 | 3,98 | 3,84 | 3,95 | 2,86% | 35.655.908,00 |
| 16.12.2025 | 3,99 | 4,01 | 3,79 | 3,84 | -5,88% | 42.620.833,00 |
| 15.12.2025 | 4,16 | 4,16 | 4,04 | 4,08 | -1,21% | 30.956.356,00 |
| 12.12.2025 | 4,30 | 4,37 | 4,13 | 4,13 | -3,50% | 33.739.126,00 |
| 11.12.2025 | 4,26 | 4,38 | 4,22 | 4,28 | -0,47% | 31.117.667,00 |
| 10.12.2025 | 4,38 | 4,39 | 4,16 | 4,30 | -3,37% | 50.726.574,00 |
| 09.12.2025 | 4,40 | 4,56 | 4,40 | 4,45 | 0,23% | 25.268.409,00 |
| 08.12.2025 | 4,42 | 4,51 | 4,37 | 4,44 | 0,00% | 18.582.489,00 |
| 05.12.2025 | 4,45 | 4,55 | 4,43 | 4,44 | 0,23% | 20.598.533,00 |
| 04.12.2025 | 4,47 | 4,50 | 4,38 | 4,43 | -0,45% | 22.804.464,00 |
| 03.12.2025 | 4,36 | 4,50 | 4,35 | 4,45 | 3,25% | 31.709.005,00 |
| 02.12.2025 | 4,34 | 4,39 | 4,22 | 4,31 | -0,92% | 27.403.622,00 |
| 01.12.2025 | 4,39 | 4,49 | 4,34 | 4,35 | -1,36% | 32.834.357,00 |
| 28.11.2025 | 4,33 | 4,43 | 4,24 | 4,41 | 2,56% | 19.312.455,00 |
| 26.11.2025 | 4,18 | 4,36 | 4,03 | 4,30 | 6,17% | 35.923.808,00 |
| 25.11.2025 | 4,03 | 4,10 | 3,90 | 4,05 | 0,75% | 37.720.639,00 |
| 24.11.2025 | 3,91 | 4,07 | 3,88 | 4,02 | 3,34% | 34.186.635,00 |
| 21.11.2025 | 3,80 | 3,92 | 3,68 | 3,89 | 1,30% | 39.422.324,00 |
| 20.11.2025 | 4,14 | 4,22 | 3,82 | 3,84 | -6,34% | 45.283.626,00 |
| 19.11.2025 | 4,02 | 4,14 | 3,98 | 4,10 | -0,73% | 29.122.638,00 |
| 18.11.2025 | 4,03 | 4,20 | 3,97 | 4,13 | 1,23% | 39.673.504,00 |
| 17.11.2025 | 4,03 | 4,20 | 3,95 | 4,08 | 1,75% | 49.349.645,00 |
| 14.11.2025 | 4,01 | 4,13 | 3,96 | 4,01 | 0,00% | 29.364.310,00 |
| 13.11.2025 | 4,12 | 4,23 | 3,98 | 4,01 | -2,91% | 41.329.892,00 |
| 12.11.2025 | 4,18 | 4,22 | 4,09 | 4,13 | -2,36% | 37.830.471,00 |
| 11.11.2025 | 4,22 | 4,39 | 4,22 | 4,23 | 0,71% | 53.607.885,00 |
| 10.11.2025 | 4,04 | 4,25 | 3,97 | 4,20 | 5,53% | 55.161.818,00 |
| 07.11.2025 | 3,89 | 3,99 | 3,79 | 3,98 | 2,05% | 38.766.876,00 |
| 06.11.2025 | 3,91 | 3,99 | 3,76 | 3,90 | 0,00% | 38.120.082,00 |
| 05.11.2025 | 3,88 | 3,98 | 3,86 | 3,90 | 0,00% | 41.828.377,00 |
| 04.11.2025 | 3,82 | 3,92 | 3,75 | 3,90 | -1,52% | 37.036.126,00 |
| 03.11.2025 | 3,81 | 4,02 | 3,72 | 3,96 | 3,13% | 56.843.529,00 |
| 31.10.2025 | 3,92 | 3,96 | 3,83 | 3,84 | -1,79% | 69.559.316,00 |
| 30.10.2025 | 3,79 | 4,00 | 3,72 | 3,91 | 2,09% | 59.191.876,00 |
| 29.10.2025 | 3,74 | 3,90 | 3,73 | 3,83 | 2,13% | 64.008.373,00 |
| 28.10.2025 | 3,78 | 3,83 | 3,73 | 3,75 | -2,85% | 53.488.049,00 |
| 27.10.2025 | 3,92 | 3,95 | 3,78 | 3,86 | -1,03% | 55.240.371,00 |
| 24.10.2025 | 3,90 | 4,07 | 3,87 | 3,90 | 0,26% | 78.302.483,00 |
| 23.10.2025 | 3,53 | 3,96 | 3,50 | 3,89 | 13,74% | 131.619.044,00 |
| 22.10.2025 | 3,33 | 3,47 | 3,32 | 3,42 | 3,32% | 77.264.752,00 |
| 21.10.2025 | 3,29 | 3,38 | 3,22 | 3,31 | 0,61% | 61.239.139,00 |
| 20.10.2025 | 3,28 | 3,41 | 3,26 | 3,29 | 0,92% | 48.533.405,00 |
| 17.10.2025 | 3,21 | 3,26 | 3,14 | 3,26 | 0,93% | 50.271.199,00 |
| 16.10.2025 | 3,33 | 3,39 | 3,20 | 3,23 | -2,42% | 64.111.817,00 |
| 15.10.2025 | 3,16 | 3,31 | 3,15 | 3,31 | 6,09% | 66.738.946,00 |
| 14.10.2025 | 3,14 | 3,19 | 3,10 | 3,12 | -2,50% | 62.502.235,00 |
| 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 |