9,950$
-3,59%
Echtzeit-Aktienkurs SEACOR Marine Holdings
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,32 | 10,43 | 9,82 | 9,91 | -3,97% | 147.474,00 |
| 05.09.2024 | 10,33 | 10,42 | 10,23 | 10,32 | 0,39% | 125.241,00 |
| 04.09.2024 | 10,43 | 10,51 | 10,24 | 10,28 | -1,25% | 131.676,00 |
| 03.09.2024 | 11,24 | 11,31 | 10,37 | 10,41 | -9,08% | 175.182,00 |
| 30.08.2024 | 11,43 | 11,56 | 11,29 | 11,45 | -0,95% | 78.038,00 |
| 29.08.2024 | 11,58 | 11,67 | 11,45 | 11,56 | 1,49% | 78.419,00 |
| 28.08.2024 | 11,39 | 11,54 | 11,24 | 11,39 | -0,87% | 127.119,00 |
| 27.08.2024 | 11,35 | 11,58 | 11,25 | 11,49 | 1,23% | 108.612,00 |
| 26.08.2024 | 11,59 | 11,66 | 11,26 | 11,35 | 0,71% | 179.630,00 |
| 23.08.2024 | 10,87 | 11,49 | 10,87 | 11,27 | 4,16% | 203.489,00 |
| 22.08.2024 | 11,18 | 11,27 | 10,77 | 10,82 | -1,01% | 117.982,00 |
| 21.08.2024 | 11,08 | 11,20 | 10,87 | 10,93 | -0,09% | 115.939,00 |
| 20.08.2024 | 11,51 | 11,64 | 10,94 | 10,94 | -4,54% | 137.196,00 |
| 19.08.2024 | 11,46 | 11,60 | 11,26 | 11,46 | 0,44% | 101.201,00 |
| 16.08.2024 | 11,45 | 11,64 | 11,33 | 11,41 | -0,35% | 67.794,00 |
| 15.08.2024 | 11,18 | 11,55 | 11,18 | 11,45 | 4,76% | 114.061,00 |
| 14.08.2024 | 11,10 | 11,12 | 10,86 | 10,93 | -0,82% | 104.467,00 |
| 13.08.2024 | 11,09 | 11,15 | 10,96 | 11,02 | -1,08% | 99.844,00 |
| 12.08.2024 | 10,85 | 11,18 | 10,81 | 11,14 | 3,63% | 125.964,00 |
| 09.08.2024 | 10,91 | 10,95 | 10,65 | 10,75 | -1,01% | 106.566,00 |
| 08.08.2024 | 10,68 | 10,99 | 10,55 | 10,86 | 4,22% | 150.826,00 |
| 07.08.2024 | 11,00 | 11,20 | 10,33 | 10,42 | -2,25% | 211.126,00 |
| 06.08.2024 | 10,73 | 10,93 | 10,31 | 10,66 | -0,19% | 280.810,00 |
| 05.08.2024 | 10,70 | 10,98 | 10,43 | 10,68 | -5,07% | 353.087,00 |
| 02.08.2024 | 12,01 | 12,11 | 11,16 | 11,25 | -8,16% | 417.610,00 |
| 01.08.2024 | 13,20 | 13,57 | 12,15 | 12,25 | -11,62% | 690.331,00 |
| 31.07.2024 | 13,89 | 14,17 | 13,68 | 13,86 | 2,36% | 155.364,00 |
| 30.07.2024 | 13,74 | 13,75 | 13,47 | 13,54 | -1,24% | 87.606,00 |
| 29.07.2024 | 14,29 | 14,42 | 13,70 | 13,71 | -2,42% | 159.789,00 |
| 26.07.2024 | 14,19 | 14,52 | 14,00 | 14,05 | 1,59% | 174.580,00 |
| 25.07.2024 | 13,36 | 14,07 | 13,35 | 13,83 | 3,52% | 177.024,00 |
| 24.07.2024 | 14,00 | 14,15 | 13,33 | 13,36 | -5,58% | 155.965,00 |
| 23.07.2024 | 14,17 | 14,37 | 14,00 | 14,15 | 0,00% | 158.410,00 |
| 22.07.2024 | 13,92 | 14,19 | 13,47 | 14,15 | 2,46% | 360.415,00 |
| 19.07.2024 | 14,30 | 14,40 | 13,79 | 13,81 | -2,06% | 115.468,00 |
| 18.07.2024 | 14,28 | 14,59 | 14,08 | 14,10 | -2,02% | 164.390,00 |
| 17.07.2024 | 15,12 | 15,34 | 14,23 | 14,39 | -6,07% | 256.505,00 |
| 16.07.2024 | 14,66 | 15,36 | 14,66 | 15,32 | 5,22% | 289.719,00 |
| 15.07.2024 | 14,27 | 14,80 | 14,12 | 14,56 | 2,46% | 212.852,00 |
| 12.07.2024 | 14,30 | 14,44 | 14,15 | 14,21 | 0,42% | 145.329,00 |
| 11.07.2024 | 13,82 | 14,27 | 13,62 | 14,15 | 4,04% | 152.026,00 |
| 10.07.2024 | 13,70 | 13,80 | 13,47 | 13,60 | 0,00% | 128.583,00 |
| 09.07.2024 | 13,81 | 13,81 | 13,50 | 13,60 | -1,31% | 96.658,00 |
| 08.07.2024 | 14,06 | 14,15 | 13,61 | 13,78 | -2,55% | 132.859,00 |
| 05.07.2024 | 14,43 | 14,45 | 13,90 | 14,14 | -2,88% | 109.199,00 |
| 03.07.2024 | 14,20 | 14,62 | 14,03 | 14,56 | 3,19% | 168.982,00 |
| 02.07.2024 | 13,43 | 14,21 | 13,43 | 14,11 | 5,46% | 211.144,00 |
| 01.07.2024 | 13,58 | 13,63 | 13,35 | 13,38 | -0,82% | 140.151,00 |
| 28.06.2024 | 13,55 | 13,63 | 13,34 | 13,49 | 0,67% | 279.906,00 |
| 27.06.2024 | 13,53 | 13,54 | 13,27 | 13,40 | 0,00% | 86.420,00 |
| 26.06.2024 | 13,05 | 13,41 | 12,99 | 13,40 | 1,98% | 127.888,00 |
| 25.06.2024 | 13,18 | 13,20 | 13,00 | 13,14 | -0,08% | 74.061,00 |
| 24.06.2024 | 12,85 | 13,40 | 12,85 | 13,15 | 2,26% | 121.050,00 |
| 21.06.2024 | 12,98 | 12,98 | 12,68 | 12,86 | -0,08% | 136.740,00 |
| 20.06.2024 | 12,95 | 13,04 | 12,80 | 12,87 | -0,54% | 51.659,00 |
| 18.06.2024 | 12,74 | 13,24 | 12,74 | 12,94 | 1,57% | 79.603,00 |
| 17.06.2024 | 12,48 | 12,77 | 12,26 | 12,74 | 2,82% | 101.850,00 |
| 14.06.2024 | 12,70 | 12,87 | 12,24 | 12,39 | -3,73% | 143.354,00 |
| 13.06.2024 | 13,04 | 13,09 | 12,60 | 12,87 | -1,23% | 176.865,00 |
| 12.06.2024 | 12,96 | 13,17 | 12,89 | 13,03 | 2,76% | 173.884,00 |
| 11.06.2024 | 13,00 | 13,05 | 12,67 | 12,68 | -3,21% | 189.074,00 |
| 10.06.2024 | 12,17 | 13,55 | 12,15 | 13,10 | 10,74% | 287.489,00 |
| 07.06.2024 | 12,03 | 12,56 | 11,82 | 11,83 | -2,23% | 120.740,00 |
| 06.06.2024 | 12,34 | 12,34 | 12,04 | 12,10 | -1,63% | 85.841,00 |
| 05.06.2024 | 12,10 | 12,35 | 12,00 | 12,30 | 2,67% | 187.202,00 |
| 04.06.2024 | 12,13 | 12,33 | 11,90 | 11,98 | -3,23% | 128.464,00 |
| 03.06.2024 | 13,32 | 13,32 | 12,35 | 12,38 | -5,93% | 162.152,00 |
| 31.05.2024 | 13,18 | 13,42 | 13,00 | 13,16 | -0,53% | 114.434,00 |
| 30.05.2024 | 13,54 | 13,69 | 13,19 | 13,23 | -2,29% | 79.603,00 |
| 29.05.2024 | 13,74 | 14,02 | 13,53 | 13,54 | -2,38% | 121.033,00 |
| 28.05.2024 | 13,50 | 13,91 | 13,50 | 13,87 | 3,20% | 68.967,00 |
| 24.05.2024 | 13,73 | 13,88 | 13,42 | 13,44 | -1,03% | 87.879,00 |
| 23.05.2024 | 13,57 | 13,75 | 13,50 | 13,58 | 0,52% | 116.838,00 |
| 22.05.2024 | 13,87 | 13,97 | 13,38 | 13,51 | -3,08% | 146.085,00 |
| 21.05.2024 | 13,88 | 14,23 | 13,73 | 13,94 | 0,36% | 149.978,00 |
| 20.05.2024 | 13,27 | 13,95 | 13,26 | 13,89 | 4,67% | 138.303,00 |
| 17.05.2024 | 13,48 | 13,60 | 13,25 | 13,27 | -0,82% | 86.360,00 |
| 16.05.2024 | 13,25 | 13,46 | 13,21 | 13,38 | 0,83% | 107.845,00 |
| 15.05.2024 | 13,22 | 13,37 | 12,97 | 13,27 | 0,99% | 126.230,00 |
| 14.05.2024 | 13,03 | 13,22 | 12,87 | 13,14 | 1,94% | 126.556,00 |
| 13.05.2024 | 13,43 | 13,43 | 12,65 | 12,89 | -3,01% | 274.845,00 |
| 10.05.2024 | 13,42 | 13,48 | 13,07 | 13,29 | -0,52% | 172.334,00 |
| 09.05.2024 | 12,69 | 13,37 | 12,69 | 13,36 | 5,53% | 230.353,00 |
| 08.05.2024 | 12,19 | 12,71 | 12,07 | 12,66 | 3,18% | 156.902,00 |
| 07.05.2024 | 11,82 | 12,50 | 11,76 | 12,27 | 4,78% | 254.087,00 |
| 06.05.2024 | 12,62 | 12,77 | 11,67 | 11,71 | -6,24% | 321.250,00 |
| 03.05.2024 | 12,68 | 13,07 | 12,40 | 12,49 | -0,32% | 398.128,00 |
| 02.05.2024 | 11,62 | 12,74 | 11,45 | 12,53 | 2,79% | 487.472,00 |
| 01.05.2024 | 12,32 | 12,59 | 12,10 | 12,19 | -0,25% | 170.019,00 |
| 30.04.2024 | 12,69 | 12,85 | 12,20 | 12,22 | -3,93% | 281.662,00 |
| 29.04.2024 | 12,72 | 13,11 | 12,56 | 12,72 | 0,47% | 168.807,00 |
| 26.04.2024 | 12,55 | 12,84 | 12,37 | 12,66 | 1,36% | 274.377,00 |
| 25.04.2024 | 12,38 | 12,58 | 12,27 | 12,49 | 0,00% | 167.217,00 |
| 24.04.2024 | 12,71 | 12,94 | 12,39 | 12,49 | -2,12% | 139.273,00 |
| 23.04.2024 | 12,27 | 12,89 | 12,23 | 12,76 | 3,07% | 396.999,00 |
| 22.04.2024 | 12,50 | 12,67 | 12,38 | 12,38 | -0,56% | 112.494,00 |
| 19.04.2024 | 11,94 | 12,61 | 11,88 | 12,45 | 3,75% | 524.066,00 |
| 18.04.2024 | 12,25 | 12,49 | 11,95 | 12,00 | -1,40% | 195.660,00 |
| 17.04.2024 | 12,80 | 12,98 | 12,16 | 12,17 | -4,17% | 232.087,00 |
| 16.04.2024 | 12,72 | 12,82 | 12,53 | 12,70 | -0,86% | 183.259,00 |