5,015$
-0,89%
Echtzeit-Aktienkurs Transocean Ltd.
Bid:
Ask:
Aktienkurse zur Transocean Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 5,07 | 5,14 | 4,99 | 5,02 | -0,89% | 745.413,00 |
| 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 |
| 23.03.2026 | 6,15 | 6,51 | 6,11 | 6,46 | 3,86% | 47.454.627,00 |
| 20.03.2026 | 6,45 | 6,54 | 6,19 | 6,22 | -3,72% | 36.373.016,00 |
| 19.03.2026 | 6,20 | 6,67 | 6,20 | 6,46 | 3,36% | 37.266.297,00 |
| 18.03.2026 | 6,58 | 6,64 | 6,23 | 6,25 | -5,02% | 38.717.640,00 |
| 17.03.2026 | 6,25 | 6,67 | 6,25 | 6,58 | 6,13% | 52.561.277,00 |
| 16.03.2026 | 6,35 | 6,36 | 6,14 | 6,20 | -2,52% | 33.356.100,00 |
| 13.03.2026 | 6,28 | 6,47 | 6,26 | 6,36 | 1,27% | 36.541.270,00 |
| 12.03.2026 | 6,27 | 6,31 | 6,15 | 6,28 | -0,48% | 30.843.040,00 |
| 11.03.2026 | 6,10 | 6,37 | 6,05 | 6,31 | 2,44% | 28.636.489,00 |
| 10.03.2026 | 6,15 | 6,30 | 6,07 | 6,16 | -0,16% | 36.576.123,00 |
| 09.03.2026 | 5,94 | 6,23 | 5,86 | 6,17 | 4,05% | 41.045.591,00 |
| 06.03.2026 | 6,01 | 6,11 | 5,85 | 5,93 | -3,26% | 38.288.938,00 |
| 05.03.2026 | 6,34 | 6,38 | 5,95 | 6,13 | -3,77% | 37.568.455,00 |
| 04.03.2026 | 6,15 | 6,44 | 6,12 | 6,37 | 4,26% | 33.954.001,00 |
| 03.03.2026 | 6,12 | 6,20 | 5,94 | 6,11 | -2,24% | 43.604.188,00 |
| 02.03.2026 | 6,72 | 6,72 | 6,15 | 6,25 | -3,55% | 51.904.536,00 |
| 27.02.2026 | 6,46 | 6,55 | 6,36 | 6,48 | 1,57% | 34.295.119,00 |
| 26.02.2026 | 6,29 | 6,45 | 6,16 | 6,38 | -0,47% | 32.267.404,00 |
| 25.02.2026 | 6,59 | 6,62 | 6,32 | 6,41 | -1,99% | 23.719.986,00 |
| 24.02.2026 | 6,46 | 6,62 | 6,34 | 6,54 | 2,35% | 35.613.338,00 |
| 23.02.2026 | 6,57 | 6,96 | 6,37 | 6,39 | -1,99% | 53.912.567,00 |
| 20.02.2026 | 6,15 | 6,53 | 6,11 | 6,52 | 2,52% | 53.181.838,00 |
| 19.02.2026 | 6,28 | 6,39 | 6,18 | 6,36 | 2,25% | 67.266.780,00 |
| 18.02.2026 | 6,24 | 6,27 | 6,10 | 6,22 | 1,30% | 73.354.127,00 |
| 17.02.2026 | 6,50 | 6,51 | 6,01 | 6,14 | -6,12% | 83.287.162,00 |
| 13.02.2026 | 6,01 | 6,57 | 5,86 | 6,54 | 8,46% | 98.174.742,00 |
| 12.02.2026 | 5,93 | 6,13 | 5,76 | 6,03 | 0,50% | 106.866.294,00 |
| 11.02.2026 | 5,62 | 6,05 | 5,58 | 6,00 | 10,29% | 130.711.420,00 |
| 10.02.2026 | 5,60 | 5,60 | 5,18 | 5,44 | -4,73% | 119.348.978,00 |