5,765$
0,79%
Echtzeit-Aktienkurs Transocean Ltd
Bid:
Ask:
Aktienkurse zur Transocean Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 5,76 | 5,98 | 5,75 | 5,76 | 0,70% | 46.825.597,00 |
| 13.08.2026 | 5,65 | 5,78 | 5,57 | 5,72 | 0,35% | 60.385.134,00 |
| 12.08.2026 | 5,75 | 5,79 | 5,65 | 5,70 | -1,89% | 45.085.611,00 |
| 11.08.2026 | 5,68 | 5,88 | 5,65 | 5,81 | 1,57% | 55.854.597,00 |
| 10.08.2026 | 5,36 | 5,76 | 5,36 | 5,72 | 8,75% | 59.129.526,00 |
| 07.08.2026 | 5,15 | 5,41 | 5,13 | 5,26 | 1,94% | 29.947.679,00 |
| 06.08.2026 | 5,44 | 5,49 | 5,15 | 5,16 | 0,39% | 47.614.170,00 |
| 05.08.2026 | 5,26 | 5,29 | 5,08 | 5,14 | -1,53% | 28.225.645,00 |
| 04.08.2026 | 5,05 | 5,29 | 5,05 | 5,22 | 1,36% | 37.402.166,00 |
| 03.08.2026 | 5,19 | 5,25 | 5,09 | 5,15 | -3,20% | 28.451.343,00 |
| 31.07.2026 | 5,14 | 5,34 | 5,09 | 5,32 | 4,72% | 62.789.258,00 |
| 30.07.2026 | 5,00 | 5,09 | 4,91 | 5,08 | 2,63% | 52.895.669,00 |
| 29.07.2026 | 5,11 | 5,14 | 4,88 | 4,95 | -0,80% | 51.010.712,00 |
| 28.07.2026 | 5,21 | 5,24 | 4,98 | 4,99 | -5,49% | 46.356.567,00 |
| 27.07.2026 | 5,24 | 5,42 | 5,21 | 5,28 | -1,31% | 60.433.092,00 |
| 24.07.2026 | 5,34 | 5,42 | 5,31 | 5,35 | 0,56% | 49.454.541,00 |
| 23.07.2026 | 5,38 | 5,42 | 5,30 | 5,32 | 0,38% | 45.733.115,00 |
| 22.07.2026 | 5,35 | 5,38 | 5,25 | 5,30 | 1,15% | 42.522.612,00 |
| 21.07.2026 | 5,08 | 5,26 | 4,98 | 5,24 | 4,38% | 40.640.530,00 |
| 20.07.2026 | 5,09 | 5,23 | 5,00 | 5,02 | -2,33% | 26.651.250,00 |
| 17.07.2026 | 5,18 | 5,18 | 5,06 | 5,14 | 0,39% | 36.094.131,00 |
| 16.07.2026 | 5,19 | 5,22 | 5,10 | 5,12 | -1,54% | 31.432.841,00 |
| 15.07.2026 | 5,36 | 5,37 | 5,10 | 5,20 | -2,07% | 30.205.200,00 |
| 14.07.2026 | 5,47 | 5,51 | 5,25 | 5,31 | -1,12% | 37.279.807,00 |
| 13.07.2026 | 5,29 | 5,44 | 5,19 | 5,37 | 3,27% | 50.872.238,00 |
| 10.07.2026 | 5,18 | 5,25 | 5,12 | 5,20 | 1,17% | 46.081.966,00 |
| 09.07.2026 | 5,16 | 5,18 | 5,05 | 5,14 | -1,72% | 35.155.328,00 |
| 08.07.2026 | 5,17 | 5,29 | 5,11 | 5,23 | 4,18% | 42.556.470,00 |
| 07.07.2026 | 5,01 | 5,12 | 4,91 | 5,02 | 1,83% | 33.898.292,00 |
| 06.07.2026 | 5,01 | 5,14 | 4,93 | 4,93 | -2,57% | 21.955.714,00 |
| 02.07.2026 | 4,95 | 5,11 | 4,93 | 5,06 | 3,90% | 26.532.036,00 |
| 01.07.2026 | 4,87 | 5,00 | 4,80 | 4,87 | -0,41% | 59.947.195,00 |
| 30.06.2026 | 5,06 | 5,18 | 4,88 | 4,89 | -2,98% | 60.370.155,00 |
| 29.06.2026 | 5,12 | 5,19 | 5,02 | 5,04 | -1,37% | 36.369.084,00 |
| 26.06.2026 | 5,15 | 5,22 | 5,04 | 5,11 | -1,92% | 48.993.259,00 |
| 25.06.2026 | 5,05 | 5,22 | 4,99 | 5,21 | 3,37% | 31.855.580,00 |
| 24.06.2026 | 5,20 | 5,20 | 5,02 | 5,04 | -4,73% | 42.277.721,00 |
| 23.06.2026 | 5,33 | 5,41 | 5,28 | 5,29 | -2,22% | 23.124.713,00 |
| 22.06.2026 | 5,38 | 5,41 | 5,23 | 5,41 | 1,88% | 30.855.413,00 |
| 18.06.2026 | 5,55 | 5,57 | 5,14 | 5,31 | -4,84% | 67.158.426,00 |
| 17.06.2026 | 5,57 | 5,64 | 5,55 | 5,58 | -0,18% | 26.163.950,00 |
| 16.06.2026 | 5,77 | 5,80 | 5,57 | 5,59 | -4,12% | 29.053.170,00 |
| 15.06.2026 | 5,87 | 5,96 | 5,80 | 5,83 | -3,48% | 33.172.321,00 |
| 12.06.2026 | 6,06 | 6,12 | 6,00 | 6,04 | 0,17% | 17.979.913,00 |
| 11.06.2026 | 6,05 | 6,17 | 5,92 | 6,03 | 0,33% | 26.115.200,00 |
| 10.06.2026 | 5,96 | 6,12 | 5,90 | 6,01 | 2,39% | 23.327.369,00 |
| 09.06.2026 | 6,15 | 6,20 | 5,81 | 5,87 | -4,86% | 24.118.546,00 |
| 08.06.2026 | 6,04 | 6,22 | 6,04 | 6,17 | 3,70% | 19.382.929,00 |
| 05.06.2026 | 6,20 | 6,21 | 5,90 | 5,95 | -4,80% | 24.231.783,00 |
| 04.06.2026 | 6,10 | 6,29 | 6,06 | 6,25 | 1,13% | 22.272.764,00 |
| 03.06.2026 | 6,31 | 6,36 | 6,05 | 6,18 | -1,12% | 35.983.593,00 |
| 02.06.2026 | 6,25 | 6,43 | 6,24 | 6,25 | 0,00% | 35.926.764,00 |
| 01.06.2026 | 6,27 | 6,39 | 6,22 | 6,25 | 0,97% | 31.327.297,00 |
| 29.05.2026 | 6,20 | 6,28 | 6,15 | 6,19 | -0,48% | 26.956.327,00 |
| 28.05.2026 | 6,22 | 6,26 | 6,13 | 6,22 | 0,65% | 32.406.266,00 |
| 27.05.2026 | 6,29 | 6,30 | 6,15 | 6,18 | -4,63% | 32.952.441,00 |
| 26.05.2026 | 6,70 | 6,73 | 6,44 | 6,48 | -4,85% | 34.749.718,00 |
| 22.05.2026 | 6,82 | 6,86 | 6,65 | 6,81 | -0,15% | 31.891.909,00 |
| 21.05.2026 | 7,46 | 7,50 | 6,79 | 6,82 | -7,08% | 31.700.468,00 |
| 20.05.2026 | 7,45 | 7,64 | 7,24 | 7,34 | -1,48% | 31.350.707,00 |
| 19.05.2026 | 7,64 | 7,66 | 7,33 | 7,45 | -1,72% | 37.826.947,00 |
| 18.05.2026 | 6,99 | 7,64 | 6,92 | 7,58 | 7,67% | 61.481.868,00 |
| 15.05.2026 | 6,85 | 7,06 | 6,74 | 7,04 | 1,88% | 30.467.588,00 |
| 14.05.2026 | 6,62 | 6,93 | 6,60 | 6,91 | 4,38% | 28.555.470,00 |
| 13.05.2026 | 6,60 | 6,67 | 6,50 | 6,62 | 1,22% | 26.425.950,00 |
| 12.05.2026 | 6,54 | 6,64 | 6,43 | 6,54 | -0,15% | 24.156.234,00 |
| 11.05.2026 | 6,41 | 6,64 | 6,40 | 6,55 | 2,34% | 32.581.029,00 |
| 08.05.2026 | 6,25 | 6,50 | 6,17 | 6,40 | 3,73% | 31.209.339,00 |
| 07.05.2026 | 6,17 | 6,22 | 6,00 | 6,17 | -0,96% | 32.825.152,00 |
| 06.05.2026 | 5,95 | 6,39 | 5,95 | 6,23 | -0,32% | 44.458.044,00 |
| 05.05.2026 | 6,32 | 6,69 | 6,22 | 6,25 | -9,16% | 60.346.896,00 |
| 04.05.2026 | 6,82 | 6,94 | 6,72 | 6,88 | 0,58% | 32.237.579,00 |
| 01.05.2026 | 6,74 | 6,88 | 6,58 | 6,84 | 0,29% | 31.967.322,00 |
| 30.04.2026 | 6,90 | 6,98 | 6,74 | 6,82 | -2,01% | 38.457.287,00 |
| 29.04.2026 | 6,92 | 6,97 | 6,74 | 6,96 | 2,50% | 36.210.388,00 |
| 28.04.2026 | 6,57 | 6,85 | 6,46 | 6,79 | 4,14% | 53.625.848,00 |
| 27.04.2026 | 6,22 | 6,58 | 6,22 | 6,52 | 6,71% | 57.858.063,00 |
| 24.04.2026 | 6,06 | 6,15 | 5,99 | 6,11 | 0,83% | 33.067.485,00 |
| 23.04.2026 | 6,03 | 6,19 | 5,97 | 6,06 | 0,00% | 25.702.439,00 |
| 22.04.2026 | 6,11 | 6,15 | 5,96 | 6,06 | 0,17% | 22.497.060,00 |
| 21.04.2026 | 5,91 | 6,05 | 5,90 | 6,05 | 2,72% | 27.792.406,00 |
| 20.04.2026 | 5,95 | 5,98 | 5,82 | 5,89 | -0,84% | 27.011.711,00 |
| 17.04.2026 | 6,03 | 6,08 | 5,85 | 5,94 | -6,46% | 48.184.426,00 |
| 16.04.2026 | 6,21 | 6,39 | 6,16 | 6,35 | 3,25% | 21.940.604,00 |
| 15.04.2026 | 6,16 | 6,27 | 6,09 | 6,15 | -0,32% | 24.937.673,00 |
| 14.04.2026 | 6,59 | 6,61 | 6,14 | 6,17 | -7,08% | 29.118.469,00 |
| 13.04.2026 | 6,56 | 6,75 | 6,54 | 6,64 | 1,84% | 20.525.811,00 |
| 10.04.2026 | 6,56 | 6,61 | 6,48 | 6,52 | -0,61% | 21.204.789,00 |
| 09.04.2026 | 6,68 | 6,82 | 6,52 | 6,56 | -2,09% | 20.493.750,00 |
| 08.04.2026 | 6,41 | 6,70 | 6,29 | 6,70 | 0,30% | 27.076.124,00 |
| 07.04.2026 | 6,61 | 6,76 | 6,53 | 6,68 | 1,37% | 24.859.894,00 |
| 06.04.2026 | 6,52 | 6,67 | 6,49 | 6,59 | 0,00% | 21.433.677,00 |
| 02.04.2026 | 6,72 | 7,02 | 6,52 | 6,59 | 1,38% | 39.485.099,00 |
| 01.04.2026 | 6,56 | 6,68 | 6,42 | 6,50 | -1,96% | 43.920.490,00 |
| 31.03.2026 | 6,69 | 6,89 | 6,49 | 6,63 | -0,30% | 35.964.574,00 |
| 30.03.2026 | 7,07 | 7,14 | 6,62 | 6,65 | -4,04% | 41.445.725,00 |
| 27.03.2026 | 6,86 | 7,04 | 6,80 | 6,93 | 0,58% | 38.369.599,00 |
| 26.03.2026 | 6,71 | 6,95 | 6,71 | 6,89 | 1,77% | 31.301.520,00 |
| 25.03.2026 | 6,68 | 6,85 | 6,63 | 6,77 | 2,11% | 34.479.035,00 |
| 24.03.2026 | 6,49 | 6,72 | 6,46 | 6,63 | 2,63% | 35.478.402,00 |