SEACOR Marine Holdings Inc. SMHI
NYSE · Vereinigte Staaten · Transport
$8,18+0,14 (+1,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,26 | +2,67 % | $8,09 | $8,29 | $8,06 | 12,93K |
| 2026-10-01 | $8,04 | -0,99 % | $8,00 | $8,08 | $7,90 | 130,70K |
| 2026-09-30 | $8,12 | -1,34 % | $8,30 | $8,30 | $7,95 | 80,90K |
| 2026-09-29 | $8,23 | -2,83 % | $8,38 | $8,66 | $8,23 | 72,50K |
| 2026-09-28 | $8,47 | -2,98 % | $8,73 | $8,73 | $8,42 | 97,00K |
| 2026-09-25 | $8,73 | -0,91 % | $8,75 | $9,01 | $8,66 | 131,80K |
| 2026-09-24 | $8,81 | -0,23 % | $8,80 | $8,95 | $8,78 | 69,20K |
| 2026-09-23 | $8,83 | -2,00 % | $9,08 | $9,10 | $8,83 | 126,00K |
| 2026-09-22 | $9,01 | -0,22 % | $8,99 | $9,23 | $8,88 | 98,80K |
| 2026-09-21 | $9,03 | -0,77 % | $9,00 | $9,19 | $8,88 | 78,50K |
| 2026-09-18 | $9,10 | -3,40 % | $9,38 | $9,49 | $8,98 | 180,30K |
| 2026-09-17 | $9,42 | +0,11 % | $9,42 | $9,68 | $9,41 | 42,10K |
| 2026-09-16 | $9,41 | -1,67 % | $9,54 | $9,69 | $9,29 | 120,40K |
| 2026-09-15 | $9,57 | +1,38 % | $9,45 | $9,58 | $9,43 | 62,40K |
| 2026-09-14 | $9,44 | -0,94 % | $9,57 | $9,57 | $9,35 | 101,30K |
| 2026-09-11 | $9,53 | -1,35 % | $9,66 | $9,70 | $9,52 | 75,70K |
| 2026-09-10 | $9,66 | -0,41 % | $9,76 | $9,76 | $9,59 | 120,80K |
| 2026-09-09 | $9,70 | +1,04 % | $9,70 | $9,82 | $9,61 | 47,90K |
| 2026-09-08 | $9,60 | -1,64 % | $9,83 | $9,86 | $9,57 | 86,10K |
| 2026-09-04 | $9,76 | +0,21 % | $9,89 | $9,89 | $9,60 | 72,40K |
| 2026-09-03 | $9,74 | -0,41 % | $9,81 | $9,87 | $9,65 | 54,30K |
| 2026-09-02 | $9,78 | 0,00 % | $9,69 | $10,00 | $9,67 | 93,40K |
| 2026-09-01 | $9,78 | +2,41 % | $9,63 | $9,81 | $9,47 | 123,00K |
| 2026-08-31 | $9,55 | +1,49 % | $9,61 | $9,65 | $9,35 | 113,70K |
| 2026-08-28 | $9,41 | -1,05 % | $9,56 | $9,69 | $9,41 | 63,60K |
| 2026-08-27 | $9,51 | +1,17 % | $9,30 | $9,70 | $9,30 | 127,10K |
| 2026-08-26 | $9,40 | -3,09 % | $9,65 | $9,70 | $9,35 | 116,00K |
| 2026-08-25 | $9,70 | -0,51 % | $9,68 | $9,85 | $9,66 | 80,80K |
| 2026-08-24 | $9,75 | -2,11 % | $9,96 | $9,96 | $9,64 | 107,60K |
| 2026-08-21 | $9,96 | +1,94 % | $9,80 | $10,00 | $9,80 | 92,20K |
| 2026-08-20 | $9,77 | -0,10 % | $9,76 | $9,92 | $9,67 | 97,70K |
| 2026-08-19 | $9,78 | -0,81 % | $9,90 | $9,90 | $9,77 | 79,30K |
| 2026-08-18 | $9,86 | +0,41 % | $9,93 | $9,94 | $9,80 | 78,00K |
| 2026-08-17 | $9,82 | -0,41 % | $9,79 | $9,96 | $9,79 | 95,90K |
| 2026-08-14 | $9,86 | +2,18 % | $9,65 | $9,88 | $9,65 | 74,80K |
| 2026-08-13 | $9,65 | -0,82 % | $9,60 | $9,86 | $9,60 | 95,60K |
| 2026-08-12 | $9,73 | -0,10 % | $9,73 | $9,87 | $9,59 | 83,10K |
| 2026-08-11 | $9,74 | +0,52 % | $9,75 | $9,88 | $9,65 | 134,50K |
| 2026-08-10 | $9,69 | +1,79 % | $9,54 | $9,70 | $9,36 | 84,00K |
| 2026-08-07 | $9,52 | +0,74 % | $9,40 | $9,75 | $9,29 | 110,20K |
| 2026-08-06 | $9,45 | 0,00 % | $9,50 | $9,60 | $9,42 | 77,60K |
| 2026-08-05 | $9,45 | -0,42 % | $9,63 | $9,63 | $9,45 | 100,60K |
| 2026-08-04 | $9,49 | +0,11 % | $9,45 | $9,70 | $9,42 | 113,80K |
| 2026-08-03 | $9,48 | +0,53 % | $9,49 | $9,59 | $9,33 | 145,00K |
| 2026-07-31 | $9,43 | -1,15 % | $9,55 | $9,59 | $9,00 | 116,20K |
| 2026-07-30 | $9,54 | +23,58 % | $9,13 | $9,61 | $8,34 | 680,00K |
| 2026-07-29 | $7,72 | -3,14 % | $8,17 | $8,17 | $7,64 | 205,50K |
| 2026-07-28 | $7,97 | -1,48 % | $8,20 | $8,20 | $7,95 | 71,00K |
| 2026-07-27 | $8,09 | +1,13 % | $7,95 | $8,18 | $7,93 | 53,00K |
| 2026-07-24 | $8,00 | +4,17 % | $7,71 | $8,03 | $7,63 | 139,30K |
| 2026-07-23 | $7,68 | -1,54 % | $7,89 | $7,94 | $7,63 | 46,60K |
| 2026-07-22 | $7,80 | +1,04 % | $7,74 | $7,85 | $7,67 | 56,50K |
| 2026-07-21 | $7,72 | -0,13 % | $7,73 | $7,80 | $7,63 | 87,50K |
| 2026-07-20 | $7,73 | -2,28 % | $7,98 | $8,10 | $7,66 | 153,30K |
| 2026-07-17 | $7,91 | +0,89 % | $7,64 | $7,92 | $7,59 | 108,00K |
| 2026-07-16 | $7,84 | -6,44 % | $8,49 | $8,49 | $7,83 | 75,90K |
| 2026-07-15 | $8,38 | +0,96 % | $8,33 | $8,51 | $8,00 | 184,10K |
| 2026-07-14 | $8,30 | +5,60 % | $7,88 | $8,47 | $7,88 | 109,00K |
| 2026-07-13 | $7,86 | +0,77 % | $7,80 | $8,05 | $7,72 | 97,50K |
| 2026-07-10 | $7,80 | +0,52 % | $7,90 | $7,91 | $7,61 | 62,30K |
| 2026-07-09 | $7,76 | -1,27 % | $7,81 | $7,83 | $7,61 | 55,10K |
| 2026-07-08 | $7,86 | +4,11 % | $7,61 | $7,89 | $7,45 | 103,60K |
| 2026-07-07 | $7,55 | +2,44 % | $7,45 | $7,66 | $7,26 | 136,10K |
| 2026-07-06 | $7,37 | -2,90 % | $7,59 | $7,87 | $7,31 | 130,20K |
| 2026-07-02 | $7,59 | -1,30 % | $7,70 | $7,95 | $7,27 | 119,90K |
| 2026-07-01 | $7,69 | +0,52 % | $7,65 | $8,13 | $7,50 | 171,70K |
| 2026-06-30 | $7,65 | -4,61 % | $8,00 | $8,18 | $7,64 | 160,00K |
| 2026-06-29 | $8,02 | +6,23 % | $7,54 | $8,17 | $7,54 | 229,30K |
| 2026-06-26 | $7,55 | 0,00 % | $7,49 | $7,74 | $7,46 | 472,80K |
| 2026-06-25 | $7,55 | +4,43 % | $7,19 | $7,76 | $7,09 | 209,00K |
| 2026-06-24 | $7,23 | -8,02 % | $7,70 | $7,87 | $7,03 | 269,00K |
| 2026-06-23 | $7,86 | -0,88 % | $7,88 | $8,17 | $7,55 | 258,10K |
| 2026-06-22 | $7,93 | +18,71 % | $6,63 | $7,98 | $6,30 | 438,90K |
| 2026-06-18 | $6,68 | -4,16 % | $6,96 | $7,00 | $6,65 | 171,00K |
| 2026-06-17 | $6,97 | -1,97 % | $7,13 | $7,28 | $6,87 | 149,90K |
| 2026-06-16 | $7,11 | -1,39 % | $7,34 | $7,34 | $7,06 | 107,60K |
| 2026-06-15 | $7,21 | -2,83 % | $7,49 | $7,50 | $7,19 | 80,60K |
| 2026-06-12 | $7,42 | +1,23 % | $7,39 | $7,67 | $7,30 | 37,80K |
| 2026-06-11 | $7,33 | -0,27 % | $7,49 | $7,63 | $7,31 | 64,20K |
| 2026-06-10 | $7,35 | -1,34 % | $7,56 | $7,63 | $7,33 | 160,10K |
| 2026-06-09 | $7,45 | +1,22 % | $7,41 | $7,74 | $7,22 | 60,20K |
| 2026-06-08 | $7,36 | +0,14 % | $7,30 | $7,53 | $7,30 | 37,80K |
| 2026-06-05 | $7,35 | -2,13 % | $7,50 | $7,63 | $7,32 | 78,80K |
| 2026-06-04 | $7,51 | +4,60 % | $7,42 | $7,64 | $7,00 | 69,80K |
| 2026-06-03 | $7,18 | -5,03 % | $7,58 | $7,69 | $7,15 | 71,40K |
| 2026-06-02 | $7,56 | -1,82 % | $7,59 | $7,98 | $7,51 | 45,20K |
| 2026-06-01 | $7,70 | +1,99 % | $7,59 | $7,75 | $7,31 | 79,20K |
| 2026-05-29 | $7,55 | -2,33 % | $7,70 | $7,99 | $7,53 | 151,50K |
| 2026-05-28 | $7,73 | +9,65 % | $7,00 | $7,78 | $7,00 | 243,40K |
| 2026-05-27 | $7,05 | -1,81 % | $7,13 | $7,16 | $7,01 | 70,10K |