Civeo Corp CVEO
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$34,21+1,41 (+4,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,20 | +4,30 % | $33,46 | $34,80 | $32,94 | 137,30K |
| 2026-09-30 | $32,79 | +1,23 % | $32,70 | $33,19 | $32,42 | 165,10K |
| 2026-09-29 | $32,39 | +0,62 % | $32,25 | $32,54 | $31,83 | 63,10K |
| 2026-09-28 | $32,19 | -0,86 % | $32,43 | $32,53 | $31,53 | 77,00K |
| 2026-09-25 | $32,47 | -1,61 % | $32,64 | $33,11 | $31,57 | 90,60K |
| 2026-09-24 | $33,00 | -0,60 % | $33,12 | $33,17 | $32,32 | 59,30K |
| 2026-09-23 | $33,20 | -2,61 % | $33,91 | $33,97 | $33,00 | 78,60K |
| 2026-09-22 | $34,09 | -0,99 % | $34,40 | $34,54 | $33,64 | 80,10K |
| 2026-09-21 | $34,43 | +0,29 % | $34,34 | $34,64 | $33,80 | 111,30K |
| 2026-09-18 | $34,33 | +2,23 % | $33,58 | $34,33 | $33,06 | 232,90K |
| 2026-09-17 | $33,58 | -0,12 % | $33,98 | $33,98 | $33,47 | 45,50K |
| 2026-09-16 | $33,62 | +0,18 % | $33,71 | $34,50 | $33,05 | 94,20K |
| 2026-09-15 | $33,56 | +0,45 % | $33,48 | $33,95 | $33,25 | 59,60K |
| 2026-09-14 | $33,41 | -1,88 % | $34,13 | $34,13 | $33,22 | 64,50K |
| 2026-09-11 | $34,05 | +1,04 % | $34,07 | $34,15 | $33,25 | 50,30K |
| 2026-09-10 | $33,70 | -0,79 % | $33,93 | $33,93 | $32,97 | 54,30K |
| 2026-09-09 | $33,97 | -0,50 % | $33,99 | $34,12 | $33,28 | 79,60K |
| 2026-09-08 | $34,14 | 0,00 % | $33,80 | $34,27 | $33,47 | 63,00K |
| 2026-09-04 | $34,14 | +1,13 % | $33,52 | $34,22 | $33,30 | 53,80K |
| 2026-09-03 | $33,76 | +0,51 % | $33,83 | $33,98 | $33,31 | 64,60K |
| 2026-09-02 | $33,59 | +1,21 % | $33,51 | $33,79 | $33,32 | 65,50K |
| 2026-09-01 | $33,19 | -0,72 % | $33,39 | $33,39 | $32,87 | 62,60K |
| 2026-08-31 | $33,43 | +0,94 % | $33,20 | $33,49 | $32,81 | 57,10K |
| 2026-08-28 | $33,12 | -1,87 % | $33,44 | $33,56 | $32,94 | 55,50K |
| 2026-08-27 | $33,75 | +1,20 % | $33,54 | $33,90 | $32,62 | 49,60K |
| 2026-08-26 | $33,35 | -0,48 % | $33,72 | $34,35 | $33,16 | 48,20K |
| 2026-08-25 | $33,51 | -0,50 % | $34,02 | $34,55 | $32,85 | 40,40K |
| 2026-08-24 | $33,68 | -2,46 % | $34,54 | $34,69 | $33,58 | 71,90K |
| 2026-08-21 | $34,53 | -0,23 % | $34,99 | $34,99 | $33,85 | 154,00K |
| 2026-08-20 | $34,61 | +1,97 % | $33,66 | $34,78 | $33,58 | 109,10K |
| 2026-08-19 | $33,94 | +1,07 % | $34,13 | $34,33 | $33,68 | 89,90K |
| 2026-08-18 | $33,58 | -0,47 % | $33,75 | $33,97 | $33,46 | 87,20K |
| 2026-08-17 | $33,74 | +1,35 % | $32,89 | $34,19 | $32,78 | 84,50K |
| 2026-08-14 | $33,29 | -0,06 % | $33,28 | $33,67 | $32,83 | 112,40K |
| 2026-08-13 | $33,31 | -0,06 % | $33,38 | $33,96 | $33,18 | 99,50K |
| 2026-08-12 | $33,33 | +2,15 % | $32,61 | $33,81 | $32,44 | 87,50K |
| 2026-08-11 | $32,63 | +2,19 % | $32,05 | $32,98 | $32,03 | 104,20K |
| 2026-08-10 | $31,93 | +3,80 % | $30,50 | $32,37 | $30,44 | 136,40K |
| 2026-08-07 | $30,76 | -2,19 % | $31,20 | $31,84 | $30,13 | 126,10K |
| 2026-08-06 | $31,45 | -3,91 % | $32,60 | $32,66 | $30,81 | 192,80K |
| 2026-08-05 | $32,73 | +5,96 % | $32,55 | $33,60 | $31,42 | 210,20K |
| 2026-08-04 | $30,89 | -0,23 % | $31,06 | $31,47 | $30,41 | 111,50K |
| 2026-08-03 | $30,96 | -1,75 % | $31,49 | $31,73 | $30,79 | 126,10K |
| 2026-07-31 | $31,51 | -1,56 % | $31,34 | $32,69 | $30,84 | 194,60K |
| 2026-07-30 | $32,01 | -1,51 % | $31,01 | $33,08 | $30,70 | 249,70K |
| 2026-07-29 | $32,50 | -5,47 % | $34,34 | $34,59 | $32,13 | 203,80K |
| 2026-07-28 | $34,38 | -0,32 % | $34,68 | $34,80 | $33,37 | 64,00K |
| 2026-07-27 | $34,49 | -0,52 % | $35,19 | $35,46 | $34,21 | 66,30K |
| 2026-07-24 | $34,67 | -0,83 % | $35,09 | $35,37 | $34,67 | 102,60K |
| 2026-07-23 | $34,96 | -0,91 % | $35,25 | $35,65 | $34,08 | 191,10K |
| 2026-07-22 | $35,28 | +2,62 % | $34,30 | $35,34 | $34,30 | 132,30K |
| 2026-07-21 | $34,38 | +0,53 % | $34,35 | $35,07 | $34,14 | 160,00K |
| 2026-07-20 | $34,20 | -1,92 % | $34,54 | $34,54 | $33,69 | 101,60K |
| 2026-07-17 | $34,87 | -0,46 % | $34,95 | $35,44 | $34,62 | 202,30K |
| 2026-07-16 | $35,03 | +2,40 % | $34,22 | $35,41 | $34,22 | 157,20K |
| 2026-07-15 | $34,21 | +6,84 % | $31,98 | $34,47 | $31,98 | 419,80K |
| 2026-07-14 | $32,02 | +2,79 % | $31,14 | $32,06 | $31,09 | 108,80K |
| 2026-07-13 | $31,15 | -1,67 % | $31,54 | $32,10 | $31,15 | 105,30K |
| 2026-07-10 | $31,68 | +2,46 % | $30,80 | $31,70 | $30,41 | 138,00K |
| 2026-07-09 | $30,92 | -3,47 % | $32,04 | $32,30 | $30,49 | 250,50K |
| 2026-07-08 | $32,03 | +1,01 % | $31,54 | $32,71 | $31,54 | 235,30K |
| 2026-07-07 | $31,71 | -0,97 % | $31,70 | $32,28 | $31,32 | 228,10K |
| 2026-07-06 | $32,02 | +6,73 % | $30,67 | $32,23 | $30,04 | 368,30K |
| 2026-07-02 | $30,00 | -11,14 % | $33,94 | $33,94 | $29,35 | 325,30K |
| 2026-07-01 | $33,76 | -3,54 % | $35,06 | $35,06 | $33,44 | 77,20K |
| 2026-06-30 | $35,00 | +1,04 % | $34,30 | $35,13 | $34,06 | 72,70K |
| 2026-06-29 | $34,64 | +2,42 % | $33,80 | $34,78 | $32,76 | 112,50K |
| 2026-06-26 | $33,82 | +2,24 % | $33,20 | $34,61 | $32,74 | 1,52M |
| 2026-06-25 | $33,08 | +0,27 % | $33,38 | $33,47 | $32,79 | 100,70K |
| 2026-06-24 | $32,99 | -1,05 % | $33,50 | $33,50 | $32,46 | 105,00K |
| 2026-06-23 | $33,34 | +1,28 % | $32,89 | $33,50 | $32,89 | 100,90K |
| 2026-06-22 | $32,92 | -1,99 % | $33,44 | $33,80 | $32,65 | 74,10K |
| 2026-06-18 | $33,59 | +1,08 % | $33,68 | $34,17 | $33,41 | 89,00K |
| 2026-06-17 | $33,23 | -0,30 % | $33,10 | $33,39 | $32,76 | 61,50K |
| 2026-06-16 | $33,33 | +0,06 % | $33,26 | $33,88 | $32,86 | 56,30K |
| 2026-06-15 | $33,31 | -3,53 % | $34,48 | $34,53 | $33,00 | 78,60K |
| 2026-06-12 | $34,53 | -0,23 % | $34,84 | $36,00 | $33,99 | 78,10K |
| 2026-06-11 | $34,61 | -0,23 % | $34,97 | $35,58 | $34,31 | 99,30K |
| 2026-06-10 | $34,69 | +0,99 % | $34,51 | $35,20 | $34,47 | 55,00K |
| 2026-06-09 | $34,35 | +0,38 % | $34,61 | $34,81 | $34,16 | 52,20K |
| 2026-06-08 | $34,22 | -1,13 % | $34,69 | $35,29 | $34,21 | 46,50K |
| 2026-06-05 | $34,61 | -2,67 % | $35,50 | $35,50 | $34,41 | 55,10K |
| 2026-06-04 | $35,56 | +3,98 % | $34,70 | $35,76 | $34,38 | 104,20K |
| 2026-06-03 | $34,20 | -1,64 % | $34,74 | $35,14 | $33,79 | 54,00K |
| 2026-06-02 | $34,77 | +0,09 % | $34,52 | $36,32 | $34,25 | 85,60K |
| 2026-06-01 | $34,74 | +1,73 % | $34,01 | $34,98 | $34,01 | 58,80K |
| 2026-05-29 | $34,15 | -2,29 % | $34,86 | $35,01 | $34,04 | 58,70K |
| 2026-05-28 | $34,95 | +1,33 % | $34,40 | $35,26 | $33,47 | 77,50K |
| 2026-05-27 | $34,49 | -1,63 % | $34,82 | $35,64 | $34,36 | 63,80K |
| 2026-05-26 | $35,06 | +4,35 % | $33,72 | $35,56 | $33,56 | 195,40K |