11,650€
-1,27%
Echtzeit-Aktienkurs SEACOR Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 24.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 23.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 22.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 19.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 18.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 17.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 15.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.04.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 80,00 |
| 11.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 10.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 09.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 08.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 05.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 04.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 03.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 02.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 28.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 26.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 25.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 22.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 21.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 18.03.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 8,55% | 1.880,00 |
| 15.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 13.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 12.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 11.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 08.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 07.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 06.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 05.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 04.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 14,58% | - |
| 01.03.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 29.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | - |
| 28.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 27.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 26.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 23.02.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 22.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | - |
| 21.02.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | - |
| 20.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 19.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 16.02.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 15.02.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 14.02.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -3,57% | - |
| 13.02.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 12.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 09.02.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 08.02.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 07.02.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 06.02.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 05.02.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | - |
| 02.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 01.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -4,46% | - |
| 31.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 30.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 29.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 26.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 25.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 24.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 23.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 2,07% | - |
| 22.01.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 19.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 18.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 17.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -5,29% | - |
| 16.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 15.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 12.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 11.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 10.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 09.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 08.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 05.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 04.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 03.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 02.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 29.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 28.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 27.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 22.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 21.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 20.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 19.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 18.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 15.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 14.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 13.12.2023 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 12.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 11.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 08.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 07.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 06.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 05.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 7,62% | - |
| 01.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |