Echtzeit-Aktienkurs SEACOR Holdings Inc.
Bid:
Ask:
Aktienkurse zur SEACOR Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 41,49 | 41,53 | 41,47 | 41,50 | 0,24% | 228.231,00 |
| 14.04.2021 | 41,47 | 41,50 | 41,40 | 41,40 | -0,19% | 27.121,00 |
| 13.04.2021 | 41,41 | 41,50 | 41,41 | 41,48 | 0,00% | 13.092,00 |
| 12.04.2021 | 41,50 | 41,50 | 41,40 | 41,48 | -0,05% | 12.059,00 |
| 09.04.2021 | 41,45 | 41,50 | 41,41 | 41,50 | 0,14% | 30.113,00 |
| 08.04.2021 | 41,32 | 41,47 | 41,32 | 41,44 | 0,44% | 21.581,00 |
| 07.04.2021 | 41,20 | 41,39 | 40,50 | 41,26 | -0,58% | 101.156,00 |
| 06.04.2021 | 41,50 | 41,79 | 41,38 | 41,50 | 2,55% | 83.792,00 |
| 05.04.2021 | 40,89 | 40,89 | 40,12 | 40,47 | -0,07% | 14.566,00 |
| 01.04.2021 | 40,76 | 40,85 | 40,20 | 40,50 | -0,74% | 41.987,00 |
| 31.03.2021 | 40,99 | 41,00 | 40,68 | 40,80 | 0,05% | 22.874,00 |
| 30.03.2021 | 40,71 | 41,03 | 40,64 | 40,78 | -0,29% | 17.713,00 |
| 29.03.2021 | 41,07 | 41,24 | 40,66 | 40,90 | -0,20% | 15.387,00 |
| 26.03.2021 | 41,28 | 41,33 | 40,81 | 40,98 | 0,32% | 9.553,00 |
| 25.03.2021 | 40,77 | 41,13 | 40,51 | 40,85 | 0,39% | 9.807,00 |
| 24.03.2021 | 40,67 | 41,34 | 40,65 | 40,69 | 0,42% | 15.965,00 |
| 23.03.2021 | 40,58 | 40,73 | 40,45 | 40,52 | -0,32% | 11.362,00 |
| 22.03.2021 | 41,25 | 41,25 | 40,25 | 40,65 | -0,39% | 12.594,00 |
| 19.03.2021 | 40,05 | 41,16 | 40,05 | 40,81 | 1,75% | 15.838,00 |
| 18.03.2021 | 40,78 | 40,89 | 39,94 | 40,11 | -2,17% | 17.095,00 |
| 17.03.2021 | 40,50 | 41,01 | 40,34 | 41,00 | 1,64% | 2.196,00 |
| 16.03.2021 | 40,86 | 41,26 | 40,32 | 40,34 | -0,49% | 12.643,00 |
| 15.03.2021 | 41,09 | 41,18 | 40,35 | 40,54 | -1,94% | 47.095,00 |
| 12.03.2021 | 41,32 | 41,42 | 41,03 | 41,34 | 0,22% | 55.572,00 |
| 11.03.2021 | 41,14 | 41,29 | 40,99 | 41,25 | 0,02% | 44.894,00 |
| 10.03.2021 | 41,16 | 41,25 | 40,78 | 41,24 | 0,56% | 43.246,00 |
| 09.03.2021 | 40,78 | 41,05 | 40,75 | 41,01 | 0,59% | 118.612,00 |
| 08.03.2021 | 41,41 | 41,41 | 39,07 | 40,77 | -2,09% | 320.771,00 |
| 05.03.2021 | 42,61 | 42,81 | 41,52 | 41,64 | -1,86% | 44.605,00 |
| 04.03.2021 | 42,50 | 42,73 | 42,00 | 42,43 | 0,40% | 30.147,00 |
| 03.03.2021 | 42,48 | 42,60 | 42,26 | 42,26 | -0,07% | 11.578,00 |
| 02.03.2021 | 42,86 | 42,86 | 42,25 | 42,29 | -0,49% | 16.814,00 |
| 01.03.2021 | 42,75 | 42,75 | 42,07 | 42,50 | 0,00% | 26.471,00 |
| 26.02.2021 | 42,64 | 42,98 | 42,39 | 42,50 | -0,93% | 25.039,00 |
| 25.02.2021 | 42,96 | 43,25 | 42,70 | 42,90 | -0,12% | 13.276,00 |
| 24.02.2021 | 42,91 | 43,04 | 42,77 | 42,95 | 0,19% | 14.657,00 |
| 23.02.2021 | 43,29 | 43,47 | 42,72 | 42,87 | -0,81% | 22.542,00 |
| 22.02.2021 | 43,23 | 43,38 | 42,98 | 43,22 | -0,21% | 19.162,00 |
| 19.02.2021 | 42,95 | 43,42 | 42,95 | 43,31 | 0,49% | 27.067,00 |
| 18.02.2021 | 42,64 | 43,45 | 42,64 | 43,10 | 0,91% | 45.359,00 |
| 17.02.2021 | 42,36 | 43,01 | 42,31 | 42,71 | 0,97% | 22.497,00 |
| 16.02.2021 | 42,96 | 42,96 | 42,30 | 42,30 | -0,35% | 12.984,00 |
| 12.02.2021 | 42,20 | 42,45 | 42,02 | 42,45 | 0,52% | 47.424,00 |
| 11.02.2021 | 42,45 | 42,47 | 42,12 | 42,23 | -0,24% | 100.926,00 |
| 10.02.2021 | 42,65 | 42,68 | 42,30 | 42,33 | -0,33% | 17.689,00 |
| 09.02.2021 | 42,30 | 42,54 | 42,26 | 42,47 | 0,57% | 55.235,00 |
| 08.02.2021 | 42,65 | 42,86 | 42,23 | 42,23 | -0,24% | 13.885,00 |
| 05.02.2021 | 42,42 | 42,65 | 42,29 | 42,33 | 0,24% | 313.932,00 |
| 04.02.2021 | 42,45 | 42,60 | 42,12 | 42,23 | -0,59% | 33.289,00 |
| 03.02.2021 | 42,35 | 42,54 | 42,20 | 42,48 | 0,09% | 27.814,00 |
| 02.02.2021 | 42,68 | 42,68 | 42,12 | 42,44 | 0,78% | 16.149,00 |
| 01.02.2021 | 42,03 | 42,19 | 41,65 | 42,11 | 0,89% | 48.454,00 |
| 29.01.2021 | 41,85 | 42,22 | 41,65 | 41,74 | -0,17% | 36.786,00 |
| 28.01.2021 | 42,56 | 42,68 | 41,75 | 41,81 | -1,39% | 105.599,00 |
| 27.01.2021 | 42,60 | 42,65 | 42,30 | 42,40 | -0,59% | 105.900,00 |
| 26.01.2021 | 43,40 | 43,46 | 42,60 | 42,65 | -1,25% | 127.708,00 |
| 25.01.2021 | 43,54 | 43,57 | 43,00 | 43,19 | -1,08% | 28.273,00 |
| 22.01.2021 | 42,23 | 43,73 | 42,14 | 43,66 | 4,35% | 147.545,00 |
| 21.01.2021 | 42,21 | 42,21 | 41,69 | 41,84 | -1,16% | 135.803,00 |
| 20.01.2021 | 41,97 | 42,42 | 41,80 | 42,33 | 1,07% | 150.378,00 |
| 19.01.2021 | 41,75 | 41,92 | 41,36 | 41,88 | -0,29% | 176.431,00 |
| 15.01.2021 | 41,98 | 42,64 | 41,90 | 42,00 | -0,05% | 170.095,00 |
| 14.01.2021 | 41,65 | 42,04 | 41,50 | 42,02 | 1,38% | 237.838,00 |
| 13.01.2021 | 41,48 | 41,50 | 41,45 | 41,45 | -0,02% | 112.149,00 |
| 12.01.2021 | 41,46 | 41,51 | 41,45 | 41,46 | -0,10% | 117.677,00 |
| 11.01.2021 | 41,46 | 41,52 | 41,44 | 41,50 | -0,10% | 161.404,00 |
| 08.01.2021 | 41,43 | 41,54 | 41,43 | 41,54 | 0,12% | 163.836,00 |
| 07.01.2021 | 41,53 | 41,55 | 41,44 | 41,49 | 0,02% | 86.616,00 |
| 06.01.2021 | 41,52 | 41,66 | 41,35 | 41,48 | 0,12% | 319.314,00 |
| 05.01.2021 | 41,51 | 41,52 | 41,42 | 41,43 | 0,00% | 99.087,00 |
| 04.01.2021 | 41,54 | 41,59 | 41,41 | 41,43 | -0,05% | 116.660,00 |
| 31.12.2020 | 41,45 | 41,49 | 41,33 | 41,45 | -0,02% | 91.978,00 |
| 30.12.2020 | 41,48 | 41,55 | 41,45 | 41,46 | -0,05% | 39.433,00 |
| 29.12.2020 | 41,47 | 41,55 | 41,44 | 41,48 | 0,00% | 43.572,00 |
| 28.12.2020 | 41,50 | 41,55 | 41,41 | 41,48 | -0,07% | 67.679,00 |
| 24.12.2020 | 41,53 | 41,61 | 41,41 | 41,51 | 0,00% | 16.746,00 |
| 23.12.2020 | 41,48 | 41,65 | 41,35 | 41,51 | 0,24% | 140.929,00 |
| 22.12.2020 | 41,46 | 41,52 | 41,35 | 41,41 | -0,07% | 98.559,00 |
| 21.12.2020 | 41,45 | 41,55 | 41,34 | 41,44 | 0,07% | 161.980,00 |
| 18.12.2020 | 41,56 | 41,68 | 41,40 | 41,41 | -0,36% | 534.349,00 |
| 17.12.2020 | 41,58 | 41,73 | 41,40 | 41,56 | -0,02% | 88.109,00 |
| 16.12.2020 | 41,78 | 42,03 | 41,50 | 41,57 | -1,21% | 95.581,00 |
| 15.12.2020 | 41,56 | 42,09 | 41,40 | 42,08 | 1,25% | 75.178,00 |
| 14.12.2020 | 41,50 | 41,71 | 41,35 | 41,56 | -0,55% | 116.974,00 |
| 11.12.2020 | 42,00 | 42,19 | 41,70 | 41,79 | -0,55% | 59.264,00 |
| 10.12.2020 | 41,65 | 42,38 | 41,65 | 42,02 | 0,05% | 95.620,00 |
| 09.12.2020 | 41,50 | 42,04 | 41,50 | 42,00 | 0,84% | 100.372,00 |
| 08.12.2020 | 41,64 | 43,00 | 41,57 | 41,65 | 0,02% | 128.887,00 |
| 07.12.2020 | 41,50 | 42,64 | 41,40 | 41,64 | 14,74% | 191.667,00 |
| 04.12.2020 | 34,92 | 36,31 | 34,92 | 36,29 | 5,07% | 23.856,00 |
| 03.12.2020 | 34,06 | 34,89 | 33,68 | 34,54 | 1,95% | 22.156,00 |
| 02.12.2020 | 33,77 | 34,31 | 33,51 | 33,88 | 0,09% | 37.389,00 |
| 01.12.2020 | 33,83 | 34,53 | 33,61 | 33,85 | 1,90% | 36.789,00 |
| 30.11.2020 | 35,48 | 35,48 | 33,11 | 33,22 | -7,21% | 113.841,00 |
| 27.11.2020 | 36,34 | 36,34 | 35,36 | 35,80 | -2,24% | 12.325,00 |
| 25.11.2020 | 37,11 | 37,17 | 36,31 | 36,62 | -2,40% | 34.563,00 |
| 24.11.2020 | 37,21 | 38,56 | 37,12 | 37,52 | 2,32% | 32.449,00 |
| 23.11.2020 | 35,90 | 36,86 | 35,57 | 36,67 | 3,70% | 34.707,00 |
| 20.11.2020 | 34,20 | 35,55 | 33,84 | 35,36 | 2,11% | 39.422,00 |
| 19.11.2020 | 33,85 | 34,73 | 33,15 | 34,63 | 2,18% | 28.039,00 |