6,180$
-0,64%
Echtzeit-Aktienkurs Transocean Ltd
Bid:
Ask:
Aktienkurse zur Transocean Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,20 | 6,28 | 6,15 | 6,19 | -0,48% | 25.445.824,00 |
| 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 |
| 09.02.2026 | 5,22 | 5,77 | 5,18 | 5,71 | 5,94% | 183.262.134,00 |
| 06.02.2026 | 4,98 | 5,40 | 4,96 | 5,39 | 9,11% | 39.956.691,00 |
| 05.02.2026 | 5,10 | 5,19 | 4,87 | 4,94 | -7,49% | 38.949.709,00 |
| 04.02.2026 | 4,98 | 5,36 | 4,98 | 5,34 | 7,23% | 47.758.424,00 |
| 03.02.2026 | 4,85 | 5,01 | 4,79 | 4,98 | 3,32% | 35.757.077,00 |
| 02.02.2026 | 4,83 | 4,98 | 4,75 | 4,82 | -3,02% | 46.916.532,00 |
| 30.01.2026 | 4,87 | 5,01 | 4,85 | 4,97 | 1,02% | 41.834.526,00 |
| 29.01.2026 | 5,00 | 5,17 | 4,80 | 4,92 | 1,03% | 40.806.250,00 |
| 28.01.2026 | 5,05 | 5,10 | 4,78 | 4,87 | -1,81% | 40.924.501,00 |
| 27.01.2026 | 4,93 | 5,03 | 4,90 | 4,96 | 1,02% | 35.572.200,00 |
| 26.01.2026 | 4,93 | 5,01 | 4,78 | 4,91 | 1,66% | 35.958.963,00 |
| 23.01.2026 | 4,76 | 4,98 | 4,72 | 4,83 | 2,77% | 35.859.869,00 |
| 22.01.2026 | 4,56 | 4,70 | 4,54 | 4,70 | 1,51% | 32.281.454,00 |
| 21.01.2026 | 4,37 | 4,72 | 4,35 | 4,63 | 7,67% | 49.375.911,00 |
| 20.01.2026 | 4,16 | 4,31 | 4,15 | 4,30 | 1,65% | 29.862.880,00 |
| 16.01.2026 | 4,36 | 4,39 | 4,23 | 4,23 | -2,53% | 20.345.207,00 |
| 15.01.2026 | 4,32 | 4,40 | 4,29 | 4,34 | -0,91% | 26.672.799,00 |
| 14.01.2026 | 4,30 | 4,44 | 4,30 | 4,38 | 2,10% | 36.498.497,00 |
| 13.01.2026 | 4,34 | 4,40 | 4,25 | 4,29 | 0,47% | 40.793.057,00 |
| 12.01.2026 | 4,23 | 4,34 | 4,19 | 4,27 | 0,47% | 28.277.697,00 |
| 09.01.2026 | 4,29 | 4,36 | 4,16 | 4,25 | -0,47% | 27.394.268,00 |
| 08.01.2026 | 4,23 | 4,31 | 4,17 | 4,27 | 1,43% | 42.899.525,00 |
| 07.01.2026 | 4,27 | 4,32 | 4,15 | 4,21 | -2,77% | 29.119.118,00 |
| 06.01.2026 | 4,40 | 4,46 | 4,30 | 4,33 | 0,46% | 30.838.878,00 |