Holen Sie sich die Stockscreener-App
5.59
6.27%
0.33
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $5.76 | $5.32 | $0.44 | 11,430.0 | +6.27% |
| 2025-07-22 | $5.41 | $5.17 | $0.24 | 108,454.0 | +0.96% |
| 2025-07-21 | $5.39 | $5.20 | $0.195 | 77,470.0 | -0.19% |
| 2025-07-18 | $5.52 | $5.22 | $0.30 | 149,381.0 | -4.74% |
| 2025-07-17 | $5.59 | $5.41 | $0.185 | 40,291.0 | +0.55% |
| 2025-07-16 | $5.49 | $5.28 | $0.21 | 76,243.0 | +1.68% |
| 2025-07-15 | $5.60 | $5.35 | $0.25 | 92,435.0 | -1.65% |
| 2025-07-14 | $5.86 | $5.45 | $0.41 | 62,820.0 | -7.47% |
| 2025-07-11 | $5.90 | $5.70 | $0.20 | 52,512.0 | +0.34% |
| 2025-07-10 | $5.89 | $5.56 | $0.33 | 59,134.0 | +5.58% |
| 2025-07-09 | $5.62 | $5.39 | $0.23 | 126,563.0 | +1.46% |
| 2025-07-08 | $5.79 | $5.43 | $0.36 | 219,148.0 | +0.37% |
| 2025-07-07 | $5.58 | $5.38 | $0.20 | 69,976.0 | -3.02% |
| 2025-07-03 | $5.63 | $5.39 | $0.2425 | 32,573.0 | +3.49% |
| 2025-07-02 | $5.51 | $5.11 | $0.40 | 134,396.0 | +6.25% |
| 2025-07-01 | $5.26 | $4.94 | $0.32 | 116,739.0 | +0.39% |
| 2025-06-30 | $5.42 | $5.00 | $0.4199 | 141,918.0 | -3.77% |
| 2025-06-27 | $5.36 | $5.17 | $0.185 | 457,775.0 | -0.75% |
| 2025-06-26 | $5.36 | $5.20 | $0.165 | 104,572.0 | +2.69% |
| 2025-06-25 | $5.30 | $5.00 | $0.30 | 98,444.0 | +0.39% |
| 2025-06-24 | $5.40 | $5.11 | $0.29 | 129,438.0 | -3.72% |
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Seacor Marine Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Seacor Marine Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.90 | $4.94 | $0.96 | 1,429,565.0 | +9.61% |
| 2025-06 | $6.29 | $5.00 | $1.29 | 2,480,421.0 | -4.49% |
| 2025-05 | $5.54 | $4.32 | $1.22 | 2,131,322.0 | +9.43% |
| 2025-04 | $5.30 | $3.63 | $1.67 | 3,203,845.0 | -3.56% |
| 2025-03 | $5.88 | $4.75 | $1.13 | 2,319,767.0 | -12.61% |
| 2025-02 | $7.06 | $5.55 | $1.51 | 2,376,779.0 | -14.60% |
| 2025-01 | $7.37 | $6.57 | $0.80 | 3,181,653.0 | +3.35% |
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.26 | $5.80 | $1.46 | 4,381,399.0 | -7.57% |
| 2024-11 | $7.65 | $6.02 | $1.63 | 6,097,198.0 | +1.03% |
| 2024-10 | $10.30 | $6.71 | $3.59 | 4,052,327.0 | -29.53% |
| 2024-09 | $11.31 | $8.88 | $2.43 | 3,525,178.0 | -15.72% |
| 2024-08 | $13.57 | $10.31 | $3.26 | 3,918,726.0 | -17.39% |
| 2024-07 | $15.36 | $13.33 | $2.03 | 3,690,331.0 | +2.74% |
| 2024-06 | $13.63 | $11.82 | $1.81 | 2,664,227.0 | +2.51% |
| 2024-05 | $14.23 | $11.45 | $2.79 | 3,920,210.0 | +7.69% |
| 2024-04 | $14.87 | $11.88 | $2.99 | 4,561,616.0 | -12.34% |
| 2024-03 | $14.35 | $11.06 | $3.29 | 4,911,773.0 | +32.76% |
| 2024-02 | $11.24 | $9.83 | $1.41 | 2,356,317.0 | -0.57% |
| 2024-01 | $12.65 | $10.53 | $2.12 | 1,454,622.0 | -16.12% |
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.41 | $10.42 | $2.99 | 2,652,004.0 | +9.00% |
| 2023-11 | $14.62 | $11.27 | $3.35 | 1,442,224.0 | -16.67% |
| 2023-10 | $15.24 | $12.81 | $2.43 | 1,823,123.0 | -0.14% |
| 2023-09 | $14.14 | $12.17 | $1.97 | 1,986,891.0 | +0.00% |
2.01%
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):