Transocean Ltd. RIG
NYSE · Vereinigte Staaten · Industriedienstleistungen
$5,24+0,03 (+0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,24 | +0,58 % | $5,28 | $5,34 | $5,22 | 26,62M |
| 2026-09-29 | $5,21 | -1,33 % | $5,17 | $5,29 | $5,14 | 40,44M |
| 2026-09-28 | $5,28 | -1,86 % | $5,41 | $5,45 | $5,28 | 53,63M |
| 2026-09-25 | $5,38 | -0,92 % | $5,38 | $5,44 | $5,29 | 37,37M |
| 2026-09-24 | $5,43 | -0,73 % | $5,52 | $5,58 | $5,42 | 42,68M |
| 2026-09-23 | $5,47 | -0,36 % | $5,53 | $5,57 | $5,45 | 34,26M |
| 2026-09-22 | $5,49 | +0,73 % | $5,36 | $5,53 | $5,35 | 61,28M |
| 2026-09-21 | $5,45 | -3,37 % | $5,62 | $5,63 | $5,42 | 41,57M |
| 2026-09-18 | $5,64 | -0,35 % | $5,71 | $5,75 | $5,62 | 41,10M |
| 2026-09-17 | $5,66 | +2,17 % | $5,58 | $5,70 | $5,55 | 41,12M |
| 2026-09-16 | $5,54 | -6,73 % | $5,87 | $5,95 | $5,47 | 58,13M |
| 2026-09-15 | $5,94 | +8,99 % | $5,51 | $5,95 | $5,51 | 68,81M |
| 2026-09-14 | $5,45 | -3,88 % | $5,72 | $5,72 | $5,44 | 43,45M |
| 2026-09-11 | $5,67 | -1,73 % | $5,77 | $5,83 | $5,59 | 34,58M |
| 2026-09-10 | $5,77 | +1,05 % | $5,84 | $5,86 | $5,66 | 45,61M |
| 2026-09-09 | $5,71 | -0,87 % | $5,85 | $5,93 | $5,69 | 45,75M |
| 2026-09-08 | $5,76 | -1,54 % | $5,92 | $6,02 | $5,76 | 44,09M |
| 2026-09-04 | $5,85 | -2,82 % | $5,96 | $5,96 | $5,77 | 40,66M |
| 2026-09-03 | $6,02 | -3,22 % | $6,27 | $6,27 | $6,01 | 43,50M |
| 2026-09-02 | $6,22 | +5,07 % | $5,86 | $6,27 | $5,79 | 53,35M |
| 2026-09-01 | $5,92 | +1,89 % | $5,90 | $5,99 | $5,80 | 37,12M |
| 2026-08-31 | $5,81 | +0,17 % | $5,95 | $5,98 | $5,75 | 27,52M |
| 2026-08-28 | $5,80 | +1,05 % | $5,74 | $5,86 | $5,68 | 34,88M |
| 2026-08-27 | $5,74 | +2,50 % | $5,63 | $5,82 | $5,57 | 44,26M |
| 2026-08-26 | $5,60 | -2,61 % | $5,68 | $5,74 | $5,58 | 23,53M |
| 2026-08-25 | $5,75 | -0,35 % | $5,66 | $5,81 | $5,66 | 30,01M |
| 2026-08-24 | $5,77 | -2,53 % | $5,82 | $5,85 | $5,66 | 37,01M |
| 2026-08-21 | $5,92 | -1,50 % | $6,05 | $6,14 | $5,91 | 29,51M |
| 2026-08-20 | $6,01 | +2,91 % | $5,99 | $6,06 | $5,93 | 36,32M |
| 2026-08-19 | $5,84 | +0,34 % | $5,90 | $5,95 | $5,83 | 42,31M |
| 2026-08-18 | $5,82 | -0,85 % | $5,95 | $5,99 | $5,79 | 39,19M |
| 2026-08-17 | $5,87 | +1,91 % | $5,80 | $5,87 | $5,72 | 45,52M |
| 2026-08-14 | $5,76 | +0,70 % | $5,76 | $5,98 | $5,75 | 46,83M |
| 2026-08-13 | $5,72 | +0,35 % | $5,65 | $5,78 | $5,57 | 61,13M |
| 2026-08-12 | $5,70 | -1,89 % | $5,75 | $5,79 | $5,65 | 45,09M |
| 2026-08-11 | $5,81 | +1,57 % | $5,68 | $5,88 | $5,65 | 56,58M |
| 2026-08-10 | $5,72 | +8,75 % | $5,36 | $5,76 | $5,36 | 59,39M |
| 2026-08-07 | $5,26 | +1,94 % | $5,15 | $5,41 | $5,13 | 29,95M |
| 2026-08-06 | $5,16 | +0,39 % | $5,44 | $5,49 | $5,15 | 47,92M |
| 2026-08-05 | $5,14 | -1,53 % | $5,26 | $5,29 | $5,08 | 28,71M |
| 2026-08-04 | $5,22 | +1,36 % | $5,05 | $5,29 | $5,05 | 37,42M |
| 2026-08-03 | $5,15 | -3,20 % | $5,19 | $5,25 | $5,09 | 28,46M |
| 2026-07-31 | $5,32 | +4,72 % | $5,14 | $5,34 | $5,09 | 62,79M |
| 2026-07-30 | $5,08 | +2,63 % | $5,00 | $5,09 | $4,91 | 53,47M |
| 2026-07-29 | $4,95 | -0,80 % | $5,09 | $5,14 | $4,88 | 51,01M |
| 2026-07-28 | $4,99 | -5,49 % | $5,21 | $5,24 | $4,98 | 46,41M |
| 2026-07-27 | $5,28 | -1,31 % | $5,24 | $5,42 | $5,21 | 60,45M |
| 2026-07-24 | $5,35 | +0,56 % | $5,34 | $5,42 | $5,31 | 49,45M |
| 2026-07-23 | $5,32 | +0,38 % | $5,38 | $5,42 | $5,30 | 45,77M |
| 2026-07-22 | $5,30 | +1,15 % | $5,35 | $5,38 | $5,25 | 42,53M |
| 2026-07-21 | $5,24 | +4,38 % | $5,08 | $5,26 | $4,98 | 40,66M |
| 2026-07-20 | $5,02 | -2,33 % | $5,09 | $5,23 | $5,00 | 26,67M |
| 2026-07-17 | $5,14 | +0,39 % | $5,18 | $5,18 | $5,06 | 36,09M |
| 2026-07-16 | $5,12 | -1,54 % | $5,19 | $5,22 | $5,10 | 31,54M |
| 2026-07-15 | $5,20 | -2,07 % | $5,36 | $5,37 | $5,10 | 30,23M |
| 2026-07-14 | $5,31 | -1,12 % | $5,47 | $5,51 | $5,25 | 37,61M |
| 2026-07-13 | $5,37 | +3,27 % | $5,29 | $5,44 | $5,19 | 50,93M |
| 2026-07-10 | $5,20 | +1,17 % | $5,18 | $5,25 | $5,12 | 46,08M |
| 2026-07-09 | $5,14 | -1,72 % | $5,16 | $5,18 | $5,05 | 35,21M |
| 2026-07-08 | $5,23 | +4,18 % | $5,17 | $5,29 | $5,11 | 42,58M |
| 2026-07-07 | $5,02 | +1,83 % | $5,01 | $5,12 | $4,91 | 34,14M |
| 2026-07-06 | $4,93 | -2,57 % | $5,01 | $5,14 | $4,93 | 22,02M |
| 2026-07-02 | $5,06 | +3,90 % | $4,95 | $5,11 | $4,93 | 26,46M |
| 2026-07-01 | $4,87 | -0,41 % | $4,87 | $5,00 | $4,80 | 59,98M |
| 2026-06-30 | $4,89 | -2,98 % | $5,06 | $5,18 | $4,88 | 61,60M |
| 2026-06-29 | $5,04 | -1,37 % | $5,12 | $5,19 | $5,02 | 36,44M |
| 2026-06-26 | $5,11 | -1,92 % | $5,15 | $5,22 | $5,04 | 48,99M |
| 2026-06-25 | $5,21 | +3,37 % | $5,05 | $5,22 | $4,99 | 31,91M |
| 2026-06-24 | $5,04 | -4,73 % | $5,20 | $5,20 | $5,02 | 42,33M |
| 2026-06-23 | $5,29 | -2,22 % | $5,33 | $5,41 | $5,28 | 23,15M |
| 2026-06-22 | $5,41 | +1,88 % | $5,38 | $5,41 | $5,23 | 30,89M |
| 2026-06-18 | $5,31 | -4,84 % | $5,55 | $5,57 | $5,14 | 67,16M |
| 2026-06-17 | $5,58 | -0,18 % | $5,57 | $5,64 | $5,55 | 26,18M |
| 2026-06-16 | $5,59 | -4,12 % | $5,77 | $5,80 | $5,57 | 29,11M |
| 2026-06-15 | $5,83 | -3,48 % | $5,87 | $5,96 | $5,80 | 33,23M |
| 2026-06-12 | $6,04 | +0,17 % | $6,06 | $6,12 | $6,00 | 17,98M |
| 2026-06-11 | $6,03 | +0,33 % | $6,05 | $6,17 | $5,92 | 26,15M |
| 2026-06-10 | $6,01 | +2,39 % | $5,96 | $6,12 | $5,90 | 23,39M |
| 2026-06-09 | $5,87 | -4,86 % | $6,15 | $6,20 | $5,81 | 24,18M |
| 2026-06-08 | $6,17 | +3,70 % | $6,04 | $6,22 | $6,04 | 19,39M |
| 2026-06-05 | $5,95 | -4,80 % | $6,20 | $6,21 | $5,90 | 24,23M |
| 2026-06-04 | $6,25 | +1,13 % | $6,10 | $6,29 | $6,06 | 22,29M |
| 2026-06-03 | $6,18 | -1,12 % | $6,31 | $6,36 | $6,05 | 36,99M |
| 2026-06-02 | $6,25 | 0,00 % | $6,25 | $6,43 | $6,24 | 37,00M |
| 2026-06-01 | $6,25 | +0,97 % | $6,27 | $6,39 | $6,22 | 31,37M |
| 2026-05-29 | $6,19 | -0,48 % | $6,20 | $6,28 | $6,15 | 26,96M |
| 2026-05-28 | $6,22 | +0,65 % | $6,22 | $6,26 | $6,13 | 34,22M |
| 2026-05-27 | $6,18 | -4,63 % | $6,29 | $6,30 | $6,15 | 33,05M |
| 2026-05-26 | $6,48 | -4,85 % | $6,70 | $6,73 | $6,44 | 34,78M |
| 2026-05-22 | $6,81 | -0,15 % | $6,82 | $6,86 | $6,65 | 31,89M |