12,200€
0,83%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,35 | 12,55 | 12,15 | 12,25 | 0,00% | - |
| 16.05.2024 | 12,10 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 15.05.2024 | 12,15 | 12,35 | 11,95 | 12,25 | 0,82% | - |
| 14.05.2024 | 11,80 | 12,25 | 11,80 | 12,15 | 1,67% | - |
| 13.05.2024 | 12,20 | 12,35 | 11,75 | 11,95 | -3,24% | - |
| 10.05.2024 | 12,45 | 12,55 | 12,15 | 12,35 | -0,40% | - |
| 09.05.2024 | 11,60 | 12,40 | 11,60 | 12,40 | 5,53% | - |
| 08.05.2024 | 11,40 | 11,85 | 11,25 | 11,75 | 2,62% | - |
| 07.05.2024 | 10,90 | 11,65 | 10,90 | 11,45 | 5,53% | - |
| 06.05.2024 | 11,60 | 11,85 | 10,85 | 10,85 | -6,47% | - |
| 03.05.2024 | 11,75 | 12,20 | 11,55 | 11,60 | -0,43% | - |
| 02.05.2024 | 10,05 | 11,95 | 10,05 | 11,65 | 1,75% | - |
| 30.04.2024 | 11,90 | 12,10 | 11,45 | 11,45 | -3,38% | - |
| 29.04.2024 | 11,85 | 12,25 | 11,65 | 11,85 | 0,42% | - |
| 26.04.2024 | 11,65 | 12,05 | 11,55 | 11,80 | 1,29% | - |
| 25.04.2024 | 11,50 | 11,90 | 11,45 | 11,65 | 0,00% | - |
| 24.04.2024 | 11,95 | 12,20 | 11,55 | 11,65 | -2,51% | - |
| 23.04.2024 | 11,60 | 12,05 | 11,45 | 11,95 | 2,58% | - |
| 22.04.2024 | 11,60 | 12,00 | 11,60 | 11,65 | 0,00% | - |
| 19.04.2024 | 11,10 | 11,85 | 11,10 | 11,65 | 3,56% | - |
| 18.04.2024 | 11,40 | 11,75 | 11,25 | 11,25 | -1,75% | - |
| 17.04.2024 | 11,80 | 12,25 | 11,40 | 11,45 | -4,18% | - |
| 16.04.2024 | 12,05 | 12,15 | 11,75 | 11,95 | -0,83% | - |
| 15.04.2024 | 12,30 | 12,75 | 12,05 | 12,05 | -3,21% | - |
| 12.04.2024 | 12,45 | 12,75 | 12,35 | 12,45 | 0,40% | - |
| 11.04.2024 | 12,65 | 12,80 | 12,35 | 12,40 | -1,98% | - |
| 10.04.2024 | 12,50 | 12,95 | 12,50 | 12,65 | 0,00% | - |
| 09.04.2024 | 12,90 | 13,25 | 12,55 | 12,65 | -3,80% | - |
| 08.04.2024 | 13,20 | 13,55 | 13,05 | 13,15 | -1,50% | - |
| 05.04.2024 | 13,45 | 13,55 | 13,15 | 13,35 | -0,74% | - |
| 04.04.2024 | 13,20 | 13,75 | 13,15 | 13,45 | 0,75% | - |
| 03.04.2024 | 12,75 | 13,65 | 12,75 | 13,35 | 3,89% | - |
| 02.04.2024 | 12,80 | 13,10 | 12,75 | 12,85 | -23,96% | - |
| 28.03.2024 | 12,80 | 1.016,20 | 12,80 | 16,90 | 30,50% | - |
| 27.03.2024 | 12,70 | 14,20 | 12,60 | 12,95 | -21,99% | - |
| 26.03.2024 | 12,80 | 16,60 | 12,75 | 16,60 | 24,34% | - |
| 25.03.2024 | 12,80 | 13,35 | 12,80 | 13,35 | 1,52% | - |
| 22.03.2024 | 12,75 | 13,30 | 12,75 | 13,15 | 0,00% | - |
| 21.03.2024 | 12,60 | 13,20 | 12,50 | 13,15 | 3,14% | - |
| 20.03.2024 | 12,60 | 12,95 | 12,50 | 12,75 | -1,92% | - |
| 19.03.2024 | 12,40 | 13,10 | 12,40 | 13,00 | 0,39% | - |
| 18.03.2024 | 12,60 | 13,00 | 12,35 | 12,95 | 3,19% | - |
| 15.03.2024 | 11,90 | 12,85 | 11,80 | 12,55 | 3,29% | - |
| 14.03.2024 | 11,70 | 12,60 | 11,60 | 12,15 | 2,10% | - |
| 13.03.2024 | 11,40 | 12,40 | 11,40 | 11,90 | 3,93% | - |
| 12.03.2024 | 11,10 | 11,50 | 11,05 | 11,45 | 3,15% | - |
| 11.03.2024 | 11,25 | 11,45 | 10,85 | 11,10 | -1,33% | - |
| 08.03.2024 | 11,05 | 11,55 | 11,00 | 11,25 | 1,81% | - |
| 07.03.2024 | 10,90 | 11,35 | 10,90 | 11,05 | 0,00% | - |
| 06.03.2024 | 11,05 | 11,45 | 10,90 | 11,05 | 0,00% | - |
| 05.03.2024 | 11,30 | 11,95 | 11,05 | 11,05 | -2,64% | - |
| 04.03.2024 | 11,15 | 11,65 | 11,10 | 11,35 | 1,79% | - |
| 01.03.2024 | 9,73 | 11,90 | 9,68 | 11,15 | 14,65% | - |
| 29.02.2024 | 9,50 | 10,60 | 9,50 | 9,73 | 0,78% | - |
| 28.02.2024 | 9,75 | 9,93 | 9,63 | 9,65 | -2,28% | - |
| 27.02.2024 | 10,10 | 10,30 | 9,85 | 9,88 | -2,71% | - |
| 26.02.2024 | 9,75 | 10,35 | 9,73 | 10,15 | 2,27% | - |
| 23.02.2024 | 9,73 | 10,10 | 9,53 | 9,93 | 2,06% | - |
| 22.02.2024 | 9,68 | 9,88 | 9,53 | 9,73 | 0,26% | - |
| 21.02.2024 | 9,53 | 9,78 | 9,53 | 9,70 | 1,84% | - |
| 20.02.2024 | 9,75 | 9,75 | 9,48 | 9,53 | -2,56% | - |
| 19.02.2024 | 9,78 | 9,78 | 9,78 | 9,78 | 0,00% | - |
| 16.02.2024 | 9,70 | 9,93 | 9,70 | 9,78 | -0,51% | - |
| 15.02.2024 | 9,60 | 10,08 | 9,60 | 9,83 | 1,29% | - |
| 14.02.2024 | 9,58 | 9,88 | 9,58 | 9,70 | 1,04% | - |
| 13.02.2024 | 9,90 | 10,00 | 9,50 | 9,60 | -3,27% | - |
| 12.02.2024 | 9,58 | 10,15 | 9,53 | 9,93 | 3,66% | 150,00 |
| 09.02.2024 | 9,55 | 9,73 | 9,50 | 9,58 | 0,52% | - |
| 08.02.2024 | 9,35 | 9,65 | 9,35 | 9,53 | 1,06% | - |
| 07.02.2024 | 9,33 | 9,48 | 9,28 | 9,43 | 0,80% | - |
| 06.02.2024 | 9,20 | 9,70 | 9,20 | 9,35 | 0,81% | - |
| 05.02.2024 | 9,43 | 9,75 | 9,13 | 9,28 | -2,11% | - |
| 02.02.2024 | 9,55 | 9,78 | 9,33 | 9,48 | -1,56% | - |
| 01.02.2024 | 9,78 | 10,08 | 9,55 | 9,63 | -1,53% | - |
| 31.01.2024 | 10,20 | 10,30 | 9,73 | 9,78 | -4,17% | - |
| 30.01.2024 | 10,30 | 10,40 | 9,95 | 10,20 | -1,92% | - |
| 29.01.2024 | 10,40 | 10,80 | 10,30 | 10,40 | -0,95% | - |
| 26.01.2024 | 10,20 | 10,55 | 10,08 | 10,50 | 1,45% | - |
| 25.01.2024 | 9,95 | 10,55 | 9,95 | 10,35 | 2,99% | - |
| 24.01.2024 | 9,95 | 10,45 | 9,95 | 10,05 | -0,50% | - |
| 23.01.2024 | 9,85 | 10,35 | 9,85 | 10,10 | 0,50% | - |
| 22.01.2024 | 9,78 | 10,08 | 9,75 | 10,05 | 2,81% | - |
| 19.01.2024 | 9,80 | 10,40 | 9,73 | 9,78 | -1,51% | - |
| 18.01.2024 | 9,98 | 10,70 | 9,78 | 9,93 | -1,00% | - |
| 17.01.2024 | 9,85 | 10,38 | 9,85 | 10,03 | -0,25% | - |
| 16.01.2024 | 10,45 | 11,00 | 10,05 | 10,05 | -3,37% | - |
| 15.01.2024 | 10,40 | 10,40 | 10,30 | 10,40 | 0,48% | - |
| 12.01.2024 | 10,10 | 10,55 | 10,05 | 10,35 | 3,76% | - |
| 11.01.2024 | 10,08 | 10,10 | 9,83 | 9,98 | -0,75% | - |
| 10.01.2024 | 10,20 | 10,50 | 9,93 | 10,05 | -1,95% | - |
| 09.01.2024 | 10,60 | 11,00 | 10,25 | 10,25 | -4,65% | - |
| 08.01.2024 | 10,65 | 10,80 | 10,35 | 10,75 | 0,94% | - |
| 05.01.2024 | 10,85 | 11,05 | 10,60 | 10,65 | -1,84% | - |
| 04.01.2024 | 11,30 | 11,55 | 10,75 | 10,85 | -4,41% | - |
| 03.01.2024 | 11,20 | 11,60 | 10,90 | 11,35 | 1,34% | - |
| 02.01.2024 | 11,40 | 11,65 | 11,05 | 11,20 | -3,45% | - |
| 29.12.2023 | 11,60 | 11,60 | 11,55 | 11,60 | 0,43% | - |
| 28.12.2023 | 11,60 | 11,90 | 11,55 | 11,55 | -1,26% | - |