Holen Sie sich die Stockscreener-App
8.50
1.92%
0.16
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $8.63 | $8.27 | $0.36 | 31,311.0 | +1.92% |
| 2026-10-22 | $8.55 | $8.11 | $0.436 | 107,517.0 | -2.91% |
| 2026-10-21 | $8.70 | $8.51 | $0.19 | 64,784.0 | +0.94% |
| 2026-10-20 | $8.78 | $8.50 | $0.28 | 62,493.0 | -2.18% |
| 2026-10-19 | $8.73 | $8.27 | $0.46 | 66,067.0 | +5.97% |
| 2026-10-16 | $8.35 | $8.16 | $0.19 | 84,219.0 | +1.86% |
| 2026-10-15 | $8.25 | $7.79 | $0.46 | 138,086.0 | -2.18% |
| 2026-10-14 | $8.80 | $8.22 | $0.58 | 97,859.0 | -4.96% |
| 2026-10-13 | $8.83 | $8.57 | $0.26 | 74,947.0 | -0.23% |
| 2026-10-12 | $8.81 | $8.60 | $0.215 | 117,762.0 | +1.40% |
| 2026-10-09 | $8.79 | $8.57 | $0.215 | 44,699.0 | -0.92% |
| 2026-10-08 | $8.69 | $8.31 | $0.38 | 67,957.0 | +1.76% |
| 2026-10-07 | $8.53 | $8.24 | $0.29 | 78,751.0 | +1.43% |
| 2026-10-06 | $8.82 | $8.35 | $0.47 | 82,819.0 | -3.57% |
| 2026-10-05 | $8.72 | $8.25 | $0.47 | 86,137.0 | +5.08% |
| 2026-10-02 | $8.35 | $8.06 | $0.29 | 85,016.0 | +2.86% |
| 2026-10-01 | $8.08 | $7.90 | $0.18 | 130,712.0 | -0.99% |
| 2026-09-30 | $8.30 | $7.95 | $0.35 | 80,869.0 | -1.34% |
| 2026-09-29 | $8.66 | $8.23 | $0.43 | 72,548.0 | -2.83% |
| 2026-09-28 | $8.73 | $8.42 | $0.31 | 97,027.0 | -2.98% |
| 2026-09-25 | $9.01 | $8.66 | $0.35 | 131,813.0 | -0.91% |
| 2026-09-24 | $8.95 | $8.78 | $0.17 | 68,275.0 | -0.23% |
| 2026-09-23 | $9.10 | $8.83 | $0.2699 | 126,044.0 | -2.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $8.83 | $7.79 | $1.04 | 1,421,136.0 | +4.68% |
| 2026-09 | $10.00 | $7.95 | $2.05 | 1,933,839.0 | -14.97% |
| 2026-08 | $10.00 | $9.29 | $0.71 | 2,070,291.0 | +1.38% |
| 2026-07 | $9.61 | $7.26 | $2.35 | 2,934,745.0 | +23.14% |
| 2026-06 | $8.18 | $6.30 | $1.88 | 3,248,255.0 | +1.32% |
| 2026-05 | $7.99 | $6.99 | $1.00 | 1,657,353.0 | -0.66% |
| 2026-04 | $8.01 | $6.85 | $1.16 | 1,525,554.0 | +6.15% |
| 2026-03 | $7.95 | $6.82 | $1.12 | 3,372,004.0 | -6.53% |
| 2026-02 | $8.17 | $6.41 | $1.76 | 2,424,597.0 | +14.67% |
| 2026-01 | $6.99 | $5.84 | $1.15 | 2,500,815.0 | +10.96% |
Seacor Marine Holdings Inc-Aktien (SMHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.47 | $5.75 | $1.72 | 2,275,256.0 | -16.57% |
| 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% |
1.73%
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):