Echtzeit-Aktienkurs Civeo Corp.
Bid:
Ask:
Aktienkurse zur Civeo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 24,26 | 24,35 | 23,82 | 24,20 | -0,45% | 15.951,00 |
| 28.03.2022 | 24,02 | 24,77 | 24,01 | 24,31 | 1,21% | 20.704,00 |
| 25.03.2022 | 24,01 | 24,30 | 23,77 | 24,02 | -0,58% | 11.042,00 |
| 24.03.2022 | 24,29 | 24,96 | 24,13 | 24,16 | -0,21% | 21.827,00 |
| 23.03.2022 | 24,18 | 24,28 | 24,06 | 24,21 | -0,04% | 8.958,00 |
| 22.03.2022 | 23,83 | 24,36 | 23,83 | 24,22 | 1,13% | 13.027,00 |
| 21.03.2022 | 23,62 | 24,22 | 23,45 | 23,95 | 2,13% | 26.088,00 |
| 18.03.2022 | 23,09 | 23,49 | 23,00 | 23,45 | 2,13% | 52.938,00 |
| 17.03.2022 | 22,64 | 23,10 | 22,61 | 22,96 | 1,46% | 33.589,00 |
| 16.03.2022 | 22,60 | 22,96 | 22,58 | 22,63 | 0,31% | 14.520,00 |
| 15.03.2022 | 23,01 | 23,23 | 22,43 | 22,56 | -2,21% | 15.562,00 |
| 14.03.2022 | 24,19 | 24,27 | 22,84 | 23,07 | -4,43% | 12.797,00 |
| 11.03.2022 | 24,40 | 24,92 | 24,14 | 24,14 | -0,94% | 24.924,00 |
| 10.03.2022 | 23,67 | 24,52 | 23,66 | 24,37 | 3,13% | 22.383,00 |
| 09.03.2022 | 23,50 | 24,00 | 23,39 | 23,63 | 1,50% | 35.833,00 |
| 08.03.2022 | 23,25 | 23,80 | 23,00 | 23,28 | 0,43% | 39.391,00 |
| 07.03.2022 | 23,31 | 23,75 | 22,63 | 23,18 | 0,48% | 36.155,00 |
| 04.03.2022 | 23,01 | 23,32 | 22,36 | 23,07 | -1,37% | 18.644,00 |
| 03.03.2022 | 22,91 | 23,47 | 21,85 | 23,39 | 1,61% | 47.590,00 |
| 02.03.2022 | 21,47 | 23,21 | 21,47 | 23,02 | 7,87% | 55.084,00 |
| 01.03.2022 | 21,99 | 22,70 | 21,16 | 21,34 | -2,24% | 62.927,00 |
| 28.02.2022 | 22,23 | 23,10 | 21,52 | 21,83 | -0,64% | 79.001,00 |
| 25.02.2022 | 21,78 | 22,33 | 21,53 | 21,97 | 0,32% | 11.038,00 |
| 24.02.2022 | 21,94 | 22,69 | 21,90 | 21,90 | -2,67% | 16.525,00 |
| 23.02.2022 | 22,58 | 23,19 | 22,25 | 22,50 | -0,04% | 7.341,00 |
| 22.02.2022 | 22,70 | 23,06 | 22,26 | 22,51 | -0,62% | 15.659,00 |
| 18.02.2022 | 22,70 | 22,82 | 22,15 | 22,65 | -0,18% | 21.044,00 |
| 17.02.2022 | 23,35 | 23,35 | 22,01 | 22,69 | -0,04% | 15.807,00 |
| 16.02.2022 | 22,46 | 22,73 | 22,30 | 22,70 | 1,16% | 10.640,00 |
| 15.02.2022 | 22,70 | 22,86 | 22,35 | 22,44 | -1,15% | 8.490,00 |
| 14.02.2022 | 22,44 | 22,98 | 22,14 | 22,70 | 0,93% | 19.185,00 |
| 11.02.2022 | 22,04 | 22,70 | 22,00 | 22,49 | 1,72% | 26.300,00 |
| 10.02.2022 | 22,34 | 22,45 | 21,66 | 22,11 | -1,03% | 19.902,00 |
| 09.02.2022 | 22,04 | 22,46 | 21,98 | 22,34 | 1,27% | 22.039,00 |
| 08.02.2022 | 22,08 | 22,27 | 21,56 | 22,06 | -0,85% | 34.078,00 |
| 07.02.2022 | 22,25 | 22,70 | 22,25 | 22,25 | -0,49% | 34.297,00 |
| 04.02.2022 | 22,31 | 22,52 | 22,03 | 22,36 | 0,22% | 31.344,00 |
| 03.02.2022 | 22,29 | 22,51 | 22,00 | 22,31 | -0,04% | 34.506,00 |
| 02.02.2022 | 22,89 | 22,89 | 22,22 | 22,32 | -1,67% | 26.551,00 |
| 01.02.2022 | 21,63 | 22,90 | 21,35 | 22,70 | 5,24% | 52.022,00 |
| 31.01.2022 | 20,88 | 21,74 | 20,23 | 21,57 | 3,35% | 65.704,00 |
| 28.01.2022 | 20,02 | 21,35 | 19,85 | 20,87 | 4,25% | 37.993,00 |
| 27.01.2022 | 20,36 | 20,42 | 19,63 | 20,02 | -1,18% | 31.442,00 |
| 26.01.2022 | 20,40 | 21,30 | 20,22 | 20,26 | -1,12% | 36.441,00 |
| 25.01.2022 | 19,86 | 20,57 | 19,47 | 20,49 | 2,14% | 43.266,00 |
| 24.01.2022 | 19,70 | 20,22 | 19,24 | 20,06 | -0,30% | 52.556,00 |
| 21.01.2022 | 20,16 | 20,65 | 19,44 | 20,12 | -1,47% | 46.905,00 |
| 20.01.2022 | 20,10 | 20,72 | 19,94 | 20,42 | 1,24% | 26.733,00 |
| 19.01.2022 | 20,04 | 20,25 | 19,44 | 20,17 | 0,20% | 34.530,00 |
| 18.01.2022 | 20,57 | 20,73 | 19,89 | 20,13 | -2,09% | 43.005,00 |
| 14.01.2022 | 19,95 | 21,25 | 19,95 | 20,56 | 1,18% | 36.606,00 |
| 13.01.2022 | 19,90 | 20,42 | 19,78 | 20,32 | 1,25% | 26.447,00 |
| 12.01.2022 | 20,10 | 21,03 | 19,59 | 20,07 | -0,15% | 29.800,00 |
| 11.01.2022 | 19,04 | 20,14 | 19,04 | 20,10 | 2,08% | 38.733,00 |
| 10.01.2022 | 19,72 | 19,99 | 18,94 | 19,69 | -1,60% | 31.404,00 |
| 07.01.2022 | 19,50 | 20,22 | 19,37 | 20,01 | 0,45% | 38.220,00 |
| 06.01.2022 | 19,50 | 19,94 | 18,90 | 19,92 | 1,37% | 29.357,00 |
| 05.01.2022 | 19,52 | 19,94 | 19,21 | 19,65 | 1,29% | 32.918,00 |
| 04.01.2022 | 19,56 | 19,57 | 19,05 | 19,40 | 0,57% | 29.569,00 |
| 03.01.2022 | 19,38 | 19,83 | 19,25 | 19,29 | 0,63% | 29.850,00 |
| 31.12.2021 | 18,39 | 19,43 | 18,39 | 19,17 | 2,79% | 24.891,00 |
| 30.12.2021 | 18,42 | 18,74 | 18,42 | 18,65 | 0,32% | 11.552,00 |
| 29.12.2021 | 18,66 | 18,78 | 18,04 | 18,59 | -0,05% | 12.257,00 |
| 28.12.2021 | 18,60 | 18,77 | 17,69 | 18,60 | 0,54% | 21.558,00 |
| 27.12.2021 | 18,66 | 18,77 | 18,30 | 18,50 | -1,65% | 36.652,00 |
| 23.12.2021 | 18,80 | 19,07 | 18,65 | 18,81 | -0,48% | 22.014,00 |
| 22.12.2021 | 19,31 | 19,41 | 18,63 | 18,90 | -2,12% | 23.913,00 |
| 21.12.2021 | 18,73 | 19,83 | 18,73 | 19,31 | 3,26% | 21.805,00 |
| 20.12.2021 | 19,01 | 19,01 | 17,83 | 18,70 | -3,31% | 46.008,00 |
| 17.12.2021 | 18,68 | 19,86 | 18,55 | 19,34 | -2,37% | 12.537,00 |
| 16.12.2021 | 19,75 | 19,99 | 19,08 | 19,81 | 0,87% | 31.286,00 |
| 15.12.2021 | 19,51 | 19,84 | 18,90 | 19,64 | 0,67% | 34.433,00 |
| 14.12.2021 | 19,61 | 19,79 | 19,27 | 19,51 | -1,91% | 24.054,00 |
| 13.12.2021 | 21,34 | 21,35 | 19,76 | 19,89 | -7,23% | 31.549,00 |
| 10.12.2021 | 21,56 | 21,56 | 21,12 | 21,44 | -0,79% | 12.504,00 |
| 09.12.2021 | 21,44 | 21,78 | 21,28 | 21,61 | -0,41% | 13.386,00 |
| 08.12.2021 | 21,62 | 21,73 | 21,53 | 21,70 | 0,56% | 7.536,00 |
| 07.12.2021 | 20,76 | 21,86 | 20,76 | 21,58 | 4,45% | 15.790,00 |
| 06.12.2021 | 20,82 | 20,87 | 20,51 | 20,66 | 0,44% | 27.748,00 |
| 03.12.2021 | 21,36 | 21,42 | 20,30 | 20,57 | -5,38% | 36.076,00 |
| 02.12.2021 | 20,84 | 22,02 | 20,84 | 21,74 | 4,72% | 25.357,00 |
| 01.12.2021 | 21,98 | 21,98 | 20,76 | 20,76 | -2,54% | 25.137,00 |
| 30.11.2021 | 21,72 | 21,98 | 21,17 | 21,30 | -2,52% | 31.411,00 |
| 29.11.2021 | 22,05 | 22,05 | 21,58 | 21,85 | -0,14% | 26.017,00 |
| 26.11.2021 | 21,48 | 21,94 | 21,07 | 21,88 | -0,45% | 25.688,00 |
| 24.11.2021 | 21,93 | 22,31 | 21,75 | 21,98 | 0,27% | 12.736,00 |
| 23.11.2021 | 21,67 | 22,13 | 21,06 | 21,92 | 1,15% | 21.328,00 |
| 22.11.2021 | 21,10 | 22,04 | 21,09 | 21,67 | 3,44% | 37.050,00 |
| 19.11.2021 | 20,65 | 21,37 | 20,51 | 20,95 | 0,96% | 38.436,00 |
| 18.11.2021 | 21,32 | 21,61 | 20,37 | 20,75 | -3,13% | 31.435,00 |
| 17.11.2021 | 20,79 | 21,68 | 20,71 | 21,42 | 2,93% | 31.172,00 |
| 16.11.2021 | 21,03 | 21,24 | 20,81 | 20,81 | -1,05% | 24.272,00 |
| 15.11.2021 | 21,49 | 21,50 | 20,75 | 21,03 | -2,77% | 28.192,00 |
| 12.11.2021 | 22,45 | 22,45 | 21,50 | 21,63 | -3,22% | 35.024,00 |
| 11.11.2021 | 23,01 | 23,15 | 22,35 | 22,35 | -3,16% | 20.202,00 |
| 10.11.2021 | 22,70 | 23,32 | 22,62 | 23,08 | 1,54% | 40.408,00 |
| 09.11.2021 | 22,69 | 22,88 | 22,18 | 22,73 | 0,09% | 23.885,00 |
| 08.11.2021 | 23,09 | 23,10 | 22,42 | 22,71 | -0,83% | 32.758,00 |
| 05.11.2021 | 23,01 | 23,69 | 22,83 | 22,90 | 0,39% | 21.770,00 |
| 04.11.2021 | 22,70 | 23,16 | 22,67 | 22,81 | 0,84% | 34.136,00 |