11,720$
-6,16%
Echtzeit-Aktienkurs SEACOR Marine Holdings
Bid:
Ask:
Aktienkurse zur SEACOR Marine Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 13,35 | 13,44 | 12,79 | 12,81 | -3,10% | 128.785,00 |
| 12.04.2024 | 13,40 | 13,52 | 13,12 | 13,22 | -0,83% | 121.737,00 |
| 11.04.2024 | 13,61 | 13,67 | 13,30 | 13,33 | -1,70% | 104.566,00 |
| 10.04.2024 | 13,54 | 13,94 | 13,51 | 13,56 | -1,38% | 152.105,00 |
| 09.04.2024 | 14,36 | 14,40 | 13,67 | 13,75 | -3,31% | 146.142,00 |
| 08.04.2024 | 14,47 | 14,70 | 14,19 | 14,22 | -1,73% | 175.600,00 |
| 05.04.2024 | 14,61 | 14,62 | 14,28 | 14,47 | -0,41% | 159.064,00 |
| 04.04.2024 | 14,48 | 14,87 | 14,30 | 14,53 | 0,83% | 266.448,00 |
| 03.04.2024 | 13,79 | 14,70 | 13,79 | 14,41 | 4,42% | 325.171,00 |
| 02.04.2024 | 13,91 | 13,99 | 13,73 | 13,80 | -0,65% | 181.124,00 |
| 01.04.2024 | 14,03 | 14,14 | 13,82 | 13,89 | -0,36% | 186.902,00 |
| 28.03.2024 | 14,03 | 14,30 | 13,88 | 13,94 | -0,07% | 816.420,00 |
| 27.03.2024 | 13,76 | 14,04 | 13,71 | 13,95 | 1,23% | 183.209,00 |
| 26.03.2024 | 14,08 | 14,15 | 13,77 | 13,78 | -1,71% | 211.961,00 |
| 25.03.2024 | 14,01 | 14,33 | 14,01 | 14,02 | 0,29% | 204.236,00 |
| 22.03.2024 | 14,11 | 14,35 | 13,95 | 13,98 | 1,38% | 268.482,00 |
| 21.03.2024 | 13,54 | 13,98 | 13,54 | 13,79 | -0,14% | 154.735,00 |
| 20.03.2024 | 13,79 | 13,96 | 13,67 | 13,81 | -0,72% | 136.681,00 |
| 19.03.2024 | 13,62 | 14,09 | 13,57 | 13,91 | 2,81% | 252.543,00 |
| 18.03.2024 | 13,60 | 13,90 | 13,51 | 13,53 | -0,81% | 221.518,00 |
| 15.03.2024 | 12,77 | 13,92 | 12,77 | 13,64 | 6,07% | 481.994,00 |
| 14.03.2024 | 12,76 | 13,09 | 12,76 | 12,86 | 0,23% | 194.969,00 |
| 13.03.2024 | 12,74 | 13,06 | 12,51 | 12,83 | 2,31% | 212.446,00 |
| 12.03.2024 | 12,19 | 12,55 | 12,10 | 12,54 | 2,87% | 119.155,00 |
| 11.03.2024 | 12,31 | 12,31 | 11,79 | 12,19 | -0,97% | 214.175,00 |
| 08.03.2024 | 12,26 | 12,61 | 12,23 | 12,31 | 1,65% | 77.295,00 |
| 07.03.2024 | 12,04 | 12,31 | 12,04 | 12,11 | 0,92% | 142.660,00 |
| 06.03.2024 | 12,18 | 12,20 | 11,90 | 12,00 | -0,08% | 157.243,00 |
| 05.03.2024 | 12,34 | 12,44 | 11,99 | 12,01 | -2,20% | 92.538,00 |
| 04.03.2024 | 12,10 | 12,62 | 12,07 | 12,28 | 1,40% | 401.258,00 |
| 01.03.2024 | 11,13 | 12,89 | 11,06 | 12,11 | 15,33% | 365.333,00 |
| 29.02.2024 | 10,57 | 10,65 | 10,50 | 10,50 | 0,48% | 93.442,00 |
| 28.02.2024 | 10,65 | 10,72 | 10,43 | 10,45 | -2,34% | 60.965,00 |
| 27.02.2024 | 11,04 | 11,15 | 10,70 | 10,70 | -3,17% | 52.652,00 |
| 26.02.2024 | 10,59 | 11,24 | 10,59 | 11,05 | 3,17% | 304.570,00 |
| 23.02.2024 | 10,38 | 10,89 | 10,28 | 10,71 | 1,61% | 395.146,00 |
| 22.02.2024 | 10,35 | 10,69 | 10,35 | 10,54 | 0,57% | 90.482,00 |
| 21.02.2024 | 10,43 | 10,53 | 10,35 | 10,48 | 1,55% | 72.386,00 |
| 20.02.2024 | 10,40 | 10,49 | 10,25 | 10,32 | -1,90% | 70.103,00 |
| 16.02.2024 | 10,55 | 10,64 | 10,47 | 10,52 | -0,57% | 101.587,00 |
| 15.02.2024 | 10,48 | 10,78 | 10,45 | 10,58 | 1,63% | 149.379,00 |
| 14.02.2024 | 10,35 | 10,58 | 10,35 | 10,41 | 1,36% | 78.501,00 |
| 13.02.2024 | 10,49 | 10,78 | 10,20 | 10,27 | -3,75% | 124.597,00 |
| 12.02.2024 | 10,35 | 10,90 | 10,25 | 10,67 | 2,99% | 204.197,00 |
| 09.02.2024 | 10,33 | 10,46 | 10,27 | 10,36 | 0,68% | 55.872,00 |
| 08.02.2024 | 10,14 | 10,34 | 10,07 | 10,29 | 0,98% | 41.524,00 |
| 07.02.2024 | 10,15 | 10,20 | 10,00 | 10,19 | 1,39% | 68.109,00 |
| 06.02.2024 | 10,01 | 10,25 | 10,01 | 10,05 | 0,50% | 67.120,00 |
| 05.02.2024 | 10,14 | 10,14 | 9,83 | 10,00 | -1,77% | 168.601,00 |
| 02.02.2024 | 10,47 | 10,51 | 10,11 | 10,18 | -3,05% | 66.387,00 |
| 01.02.2024 | 10,61 | 10,83 | 10,42 | 10,50 | -0,57% | 77.760,00 |
| 31.01.2024 | 11,13 | 11,13 | 10,53 | 10,56 | -4,52% | 57.596,00 |
| 30.01.2024 | 11,21 | 11,21 | 10,78 | 11,06 | -1,78% | 106.934,00 |
| 29.01.2024 | 11,52 | 11,65 | 11,16 | 11,26 | -1,14% | 63.464,00 |
| 26.01.2024 | 11,27 | 11,45 | 11,09 | 11,39 | 1,61% | 59.776,00 |
| 25.01.2024 | 11,20 | 11,41 | 11,05 | 11,21 | 2,37% | 97.946,00 |
| 24.01.2024 | 11,09 | 11,12 | 10,87 | 10,95 | 0,00% | 51.933,00 |
| 23.01.2024 | 10,98 | 11,20 | 10,83 | 10,95 | 0,37% | 69.324,00 |
| 22.01.2024 | 10,60 | 10,92 | 10,60 | 10,91 | 2,54% | 45.479,00 |
| 19.01.2024 | 10,90 | 10,90 | 10,60 | 10,64 | -1,39% | 37.222,00 |
| 18.01.2024 | 10,88 | 10,91 | 10,60 | 10,79 | -0,64% | 64.220,00 |
| 17.01.2024 | 10,79 | 10,96 | 10,79 | 10,86 | -0,28% | 50.243,00 |
| 16.01.2024 | 11,26 | 11,30 | 10,88 | 10,89 | -4,14% | 52.231,00 |
| 12.01.2024 | 11,22 | 11,54 | 11,22 | 11,36 | 3,56% | 61.149,00 |
| 11.01.2024 | 11,01 | 11,05 | 10,74 | 10,97 | -0,45% | 62.364,00 |
| 10.01.2024 | 11,23 | 11,39 | 10,89 | 11,02 | -1,52% | 71.692,00 |
| 09.01.2024 | 11,73 | 11,73 | 11,16 | 11,19 | -4,93% | 51.453,00 |
| 08.01.2024 | 11,52 | 11,82 | 11,37 | 11,77 | 0,68% | 68.708,00 |
| 05.01.2024 | 11,79 | 12,06 | 11,61 | 11,69 | -1,35% | 88.079,00 |
| 04.01.2024 | 12,62 | 12,62 | 11,78 | 11,85 | -4,59% | 93.428,00 |
| 03.01.2024 | 12,30 | 12,64 | 12,27 | 12,42 | 1,06% | 80.924,00 |
| 02.01.2024 | 12,60 | 12,65 | 12,08 | 12,29 | -2,38% | 94.047,00 |
| 29.12.2023 | 12,83 | 12,83 | 12,56 | 12,59 | -1,72% | 526.823,00 |
| 28.12.2023 | 12,93 | 13,09 | 12,76 | 12,81 | -1,39% | 98.094,00 |
| 27.12.2023 | 13,06 | 13,15 | 12,91 | 12,99 | -0,69% | 82.564,00 |
| 26.12.2023 | 12,81 | 13,22 | 12,76 | 13,08 | 2,91% | 122.123,00 |
| 22.12.2023 | 12,87 | 13,18 | 12,60 | 12,71 | -2,08% | 135.590,00 |
| 21.12.2023 | 12,70 | 13,09 | 12,63 | 12,98 | 2,12% | 117.319,00 |
| 20.12.2023 | 13,41 | 13,41 | 12,65 | 12,71 | -3,35% | 138.927,00 |
| 19.12.2023 | 12,60 | 13,21 | 12,42 | 13,15 | 5,79% | 109.391,00 |
| 18.12.2023 | 12,52 | 12,84 | 12,40 | 12,43 | -0,72% | 129.884,00 |
| 15.12.2023 | 12,06 | 12,56 | 12,04 | 12,52 | 4,68% | 159.022,00 |
| 14.12.2023 | 11,53 | 12,08 | 11,49 | 11,96 | 6,60% | 77.611,00 |
| 13.12.2023 | 10,67 | 11,24 | 10,42 | 11,22 | 4,96% | 138.031,00 |
| 12.12.2023 | 11,25 | 11,25 | 10,65 | 10,69 | -5,48% | 113.834,00 |