2,770$
4,14%
Echtzeit-Aktienkurs Transocean Ltd
Bid:
Ask:
Aktienkurse zur Transocean Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,54 | 2,59 | 2,45 | 2,46 | -3,53% | 35.082.388,00 |
| 20.05.2025 | 2,60 | 2,60 | 2,53 | 2,55 | -1,54% | 23.710.964,00 |
| 19.05.2025 | 2,53 | 2,59 | 2,51 | 2,59 | -0,77% | 43.199.096,00 |
| 16.05.2025 | 2,67 | 2,70 | 2,60 | 2,61 | -1,88% | 35.291.822,00 |
| 15.05.2025 | 2,70 | 2,71 | 2,60 | 2,66 | -4,32% | 39.409.558,00 |
| 14.05.2025 | 2,74 | 2,82 | 2,69 | 2,78 | 1,83% | 40.488.917,00 |
| 13.05.2025 | 2,85 | 2,86 | 2,73 | 2,73 | -1,44% | 34.155.886,00 |
| 12.05.2025 | 2,84 | 2,88 | 2,72 | 2,77 | 6,13% | 49.867.995,00 |
| 09.05.2025 | 2,58 | 2,65 | 2,54 | 2,61 | 4,40% | 38.194.086,00 |
| 08.05.2025 | 2,37 | 2,55 | 2,36 | 2,50 | 8,70% | 44.945.424,00 |
| 07.05.2025 | 2,38 | 2,39 | 2,27 | 2,30 | -2,95% | 42.425.079,00 |
| 06.05.2025 | 2,33 | 2,45 | 2,29 | 2,37 | 3,04% | 47.064.264,00 |
| 05.05.2025 | 2,32 | 2,39 | 2,30 | 2,30 | -2,95% | 35.801.961,00 |
| 02.05.2025 | 2,37 | 2,41 | 2,33 | 2,37 | 1,28% | 33.093.445,00 |
| 01.05.2025 | 2,16 | 2,35 | 2,15 | 2,34 | 9,86% | 50.381.715,00 |
| 30.04.2025 | 2,16 | 2,22 | 2,11 | 2,13 | -3,18% | 48.601.905,00 |
| 29.04.2025 | 2,29 | 2,30 | 2,13 | 2,20 | -4,76% | 50.512.679,00 |
| 28.04.2025 | 2,31 | 2,38 | 2,26 | 2,31 | -0,86% | 29.927.137,00 |
| 25.04.2025 | 2,23 | 2,34 | 2,20 | 2,33 | 1,75% | 25.427.748,00 |
| 24.04.2025 | 2,19 | 2,32 | 2,19 | 2,29 | 5,53% | 34.210.166,00 |
| 23.04.2025 | 2,22 | 2,28 | 2,13 | 2,17 | 1,40% | 43.618.721,00 |
| 22.04.2025 | 2,15 | 2,18 | 2,09 | 2,14 | 0,47% | 30.661.133,00 |
| 21.04.2025 | 2,22 | 2,23 | 2,08 | 2,13 | -6,58% | 31.836.184,00 |
| 17.04.2025 | 2,17 | 2,31 | 2,16 | 2,28 | 5,56% | 44.839.882,00 |
| 16.04.2025 | 2,21 | 2,28 | 2,13 | 2,16 | -1,37% | 47.520.300,00 |
| 15.04.2025 | 2,21 | 2,24 | 2,17 | 2,19 | -1,35% | 34.739.390,00 |
| 14.04.2025 | 2,29 | 2,30 | 2,18 | 2,22 | -1,77% | 38.747.305,00 |
| 11.04.2025 | 2,16 | 2,30 | 2,15 | 2,26 | 4,15% | 53.522.415,00 |
| 10.04.2025 | 2,27 | 2,29 | 2,11 | 2,17 | -9,96% | 42.548.022,00 |
| 09.04.2025 | 2,15 | 2,44 | 2,03 | 2,41 | 10,05% | 94.046.851,00 |
| 08.04.2025 | 2,52 | 2,55 | 2,11 | 2,19 | -7,59% | 77.128.217,00 |
| 07.04.2025 | 2,07 | 2,52 | 1,97 | 2,37 | 9,22% | 68.008.779,00 |
| 04.04.2025 | 2,51 | 2,59 | 2,11 | 2,17 | -20,22% | 77.363.033,00 |
| 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 |