Holen Sie sich die Stockscreener-App
7.05
1.26%
-0.09
Handel nachbörslich:
7.05
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $7.26 | $7.03 | $0.235 | 54,420.0 | -1.26% |
| 2025-12-11 | $7.39 | $7.07 | $0.325 | 69,204.0 | -3.64% |
| 2025-12-10 | $7.47 | $6.99 | $0.48 | 150,951.0 | +4.07% |
| 2025-12-09 | $7.25 | $7.08 | $0.165 | 58,813.0 | +0.56% |
| 2025-12-08 | $7.21 | $6.91 | $0.304 | 53,308.0 | +1.29% |
| 2025-12-05 | $7.35 | $6.98 | $0.37 | 55,850.0 | -2.24% |
| 2025-12-04 | $7.27 | $7.03 | $0.2404 | 68,519.0 | -1.11% |
| 2025-12-03 | $7.24 | $6.66 | $0.579 | 93,440.0 | +8.72% |
| 2025-12-02 | $7.05 | $6.60 | $0.45 | 132,832.0 | -5.67% |
| 2025-12-01 | $7.19 | $7.04 | $0.1525 | 146,137.0 | -0.98% |
| 2025-11-28 | $7.21 | $6.94 | $0.275 | 30,029.0 | +2.74% |
| 2025-11-26 | $7.08 | $6.91 | $0.17 | 77,966.0 | -0.57% |
| 2025-11-25 | $7.23 | $6.97 | $0.2625 | 65,310.0 | -1.83% |
| 2025-11-24 | $7.27 | $6.70 | $0.57 | 146,056.0 | +3.20% |
| 2025-11-21 | $7.04 | $6.71 | $0.3349 | 178,542.0 | +0.73% |
| 2025-11-20 | $7.52 | $6.81 | $0.71 | 169,734.0 | -7.20% |
| 2025-11-19 | $7.55 | $7.25 | $0.30 | 77,126.0 | -2.13% |
| 2025-11-18 | $7.73 | $7.41 | $0.3168 | 83,512.0 | -1.70% |
| 2025-11-17 | $7.85 | $7.07 | $0.78 | 142,537.0 | +2.68% |
| 2025-11-14 | $7.76 | $7.30 | $0.462 | 101,168.0 | -1.59% |
| 2025-11-13 | $7.83 | $7.41 | $0.42 | 97,329.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.47 | $6.60 | $0.87 | 937,894.0 | -0.98% |
| 2025-11 | $7.88 | $6.39 | $1.49 | 2,065,782.0 | +11.95% |
| 2025-10 | $6.63 | $5.55 | $1.08 | 1,574,373.0 | -2.00% |
| 2025-09 | $7.42 | $6.19 | $1.23 | 1,871,611.0 | +1.25% |
| 2025-08 | $6.84 | $4.70 | $2.14 | 2,008,343.0 | +28.20% |
| 2025-07 | $5.90 | $4.85 | $1.05 | 1,990,897.0 | -1.96% |
| 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% |
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):