61,600€
1,65%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 61,29 | 61,91 | 60,86 | 61,62 | 1,68% | 50,00 |
| 13.09.2024 | 60,66 | 60,66 | 60,60 | 60,60 | -0,70% | 90,00 |
| 12.09.2024 | 60,99 | 62,22 | 60,72 | 61,03 | 1,68% | - |
| 11.09.2024 | 59,52 | 60,02 | 59,00 | 60,02 | -0,79% | 2.687,00 |
| 10.09.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,65% | 20,00 |
| 09.09.2024 | 61,29 | 62,49 | 60,88 | 62,15 | 0,18% | - |
| 06.09.2024 | 60,72 | 62,04 | 60,72 | 62,04 | 1,11% | 35,00 |
| 05.09.2024 | 61,36 | 61,36 | 61,36 | 61,36 | 0,82% | 2,00 |
| 04.09.2024 | 60,86 | 60,86 | 60,86 | 60,86 | -2,19% | 25,00 |
| 03.09.2024 | 62,84 | 62,84 | 62,22 | 62,22 | -4,39% | 10,00 |
| 02.09.2024 | 65,00 | 65,08 | 65,00 | 65,08 | 0,65% | 17,00 |
| 30.08.2024 | 63,83 | 65,00 | 63,18 | 64,66 | 1,35% | - |
| 29.08.2024 | 63,43 | 64,05 | 63,06 | 63,80 | -0,44% | - |
| 28.08.2024 | 63,88 | 64,08 | 63,88 | 64,08 | 0,82% | 133,00 |
| 27.08.2024 | 63,22 | 63,56 | 63,22 | 63,56 | 1,79% | 46,00 |
| 26.08.2024 | 62,64 | 62,64 | 62,44 | 62,44 | -2,32% | 300,00 |
| 23.08.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 0,92% | 2,00 |
| 22.08.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -0,30% | 80,00 |
| 21.08.2024 | 63,87 | 64,66 | 63,44 | 63,53 | -2,50% | - |
| 20.08.2024 | 65,14 | 65,16 | 65,12 | 65,16 | -1,39% | 100,00 |
| 19.08.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -3,36% | 5,00 |
| 16.08.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 0,15% | 30,00 |
| 15.08.2024 | 68,08 | 68,28 | 68,08 | 68,28 | 2,86% | 276,00 |
| 14.08.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -0,15% | 10,00 |
| 13.08.2024 | 68,36 | 68,58 | 66,32 | 66,48 | -2,55% | - |
| 12.08.2024 | 68,00 | 68,22 | 68,00 | 68,22 | 0,24% | 1.200,00 |
| 09.08.2024 | 67,75 | 68,43 | 67,31 | 68,06 | 0,53% | - |
| 08.08.2024 | 67,24 | 68,33 | 67,00 | 67,70 | 1,96% | - |
| 07.08.2024 | 68,84 | 68,84 | 66,40 | 66,40 | 2,47% | 50,00 |
| 06.08.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,18% | 9,00 |
| 05.08.2024 | 66,82 | 66,82 | 63,48 | 64,92 | -4,13% | 299,00 |
| 02.08.2024 | 70,88 | 70,88 | 67,72 | 67,72 | -3,67% | 71,00 |
| 01.08.2024 | 70,50 | 71,42 | 70,30 | 70,30 | -1,98% | 172,00 |
| 31.07.2024 | 71,68 | 71,72 | 71,68 | 71,72 | -0,22% | 60,00 |
| 30.07.2024 | 71,36 | 71,88 | 71,36 | 71,88 | 4,48% | 56,00 |
| 29.07.2024 | 66,74 | 68,82 | 66,74 | 68,80 | 3,12% | 166,00 |
| 26.07.2024 | 66,72 | 66,72 | 66,72 | 66,72 | -1,97% | 25,00 |
| 25.07.2024 | 67,72 | 68,06 | 67,72 | 68,06 | -2,69% | 78,00 |
| 24.07.2024 | 69,94 | 69,94 | 69,94 | 69,94 | -2,43% | 3,00 |
| 23.07.2024 | 71,68 | 71,68 | 71,68 | 71,68 | 1,36% | 1,00 |
| 22.07.2024 | 70,72 | 70,72 | 70,72 | 70,72 | 2,88% | 41,00 |
| 19.07.2024 | 67,80 | 68,74 | 67,80 | 68,74 | 2,23% | 466,00 |
| 18.07.2024 | 68,76 | 68,76 | 67,24 | 67,24 | -3,81% | 88,00 |
| 17.07.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -2,02% | 100,00 |
| 16.07.2024 | 71,34 | 71,34 | 71,34 | 71,34 | 0,37% | 20,00 |
| 15.07.2024 | 71,00 | 71,08 | 71,00 | 71,08 | 2,33% | 830,00 |
| 12.07.2024 | 72,60 | 72,60 | 69,46 | 69,46 | -2,28% | 33,00 |
| 11.07.2024 | 71,14 | 71,14 | 71,08 | 71,08 | -2,26% | 181,00 |
| 10.07.2024 | 72,28 | 72,72 | 72,28 | 72,72 | 0,32% | 388,00 |
| 09.07.2024 | 72,23 | 72,64 | 71,52 | 72,49 | 0,74% | - |
| 08.07.2024 | 73,12 | 73,12 | 71,82 | 71,96 | -2,43% | 1.015,00 |
| 05.07.2024 | 75,49 | 75,68 | 73,52 | 73,75 | -1,95% | - |
| 04.07.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,63% | 10,00 |
| 03.07.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,21% | 27,00 |
| 02.07.2024 | 73,24 | 75,54 | 73,24 | 75,54 | 1,26% | 7,00 |
| 01.07.2024 | 76,28 | 76,28 | 74,60 | 74,60 | -0,93% | 131,00 |
| 28.06.2024 | 78,66 | 79,12 | 75,30 | 75,30 | -3,09% | 148,00 |
| 27.06.2024 | 78,52 | 78,52 | 77,70 | 77,70 | -1,02% | 46,00 |
| 26.06.2024 | 78,28 | 78,66 | 78,28 | 78,50 | 1,45% | 247,00 |
| 25.06.2024 | 77,56 | 77,56 | 76,46 | 77,38 | -0,05% | 77,00 |
| 24.06.2024 | 77,22 | 77,42 | 76,84 | 77,42 | 1,07% | 295,00 |
| 21.06.2024 | 75,64 | 76,60 | 75,64 | 76,60 | -0,23% | 172,00 |
| 20.06.2024 | 76,28 | 76,78 | 75,42 | 76,78 | 2,36% | 64,00 |
| 19.06.2024 | 75,14 | 75,22 | 74,97 | 75,01 | 0,01% | - |
| 18.06.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 3,28% | 99,00 |
| 17.06.2024 | 71,16 | 72,62 | 70,20 | 72,62 | 3,30% | 149,00 |
| 14.06.2024 | 73,00 | 73,00 | 70,30 | 70,30 | -3,03% | 157,00 |
| 13.06.2024 | 73,50 | 73,50 | 72,50 | 72,50 | 0,14% | 312,00 |
| 12.06.2024 | 72,46 | 72,46 | 72,40 | 72,40 | -0,85% | 343,00 |
| 11.06.2024 | 72,56 | 73,40 | 72,56 | 73,02 | -2,07% | 72,00 |
| 10.06.2024 | 74,10 | 74,56 | 74,10 | 74,56 | -0,13% | 350,00 |
| 07.06.2024 | 73,30 | 74,66 | 73,30 | 74,66 | 1,74% | 2.088,00 |
| 06.06.2024 | 74,98 | 74,98 | 73,38 | 73,38 | 0,58% | 20,00 |
| 05.06.2024 | 72,96 | 72,96 | 72,96 | 72,96 | -0,57% | 40,00 |
| 04.06.2024 | 73,50 | 73,50 | 72,68 | 73,38 | -0,65% | 168,00 |
| 03.06.2024 | 76,28 | 76,28 | 73,86 | 73,86 | -3,05% | 182,00 |
| 31.05.2024 | 76,18 | 76,18 | 76,18 | 76,18 | 0,47% | 120,00 |
| 30.05.2024 | 74,00 | 76,22 | 73,75 | 75,82 | 1,91% | - |
| 29.05.2024 | 74,72 | 74,72 | 74,40 | 74,40 | -0,36% | 400,00 |
| 28.05.2024 | 74,90 | 75,24 | 74,07 | 74,67 | -0,53% | - |
| 27.05.2024 | 75,02 | 75,07 | 74,83 | 75,07 | -0,67% | - |
| 24.05.2024 | 75,58 | 75,58 | 75,58 | 75,58 | 0,59% | 50,00 |
| 23.05.2024 | 75,70 | 75,70 | 75,14 | 75,14 | -2,39% | 43,00 |
| 22.05.2024 | 76,98 | 76,98 | 76,98 | 76,98 | 0,71% | 13,00 |
| 21.05.2024 | 76,62 | 76,62 | 76,44 | 76,44 | 0,10% | 160,00 |
| 20.05.2024 | 75,12 | 76,36 | 75,12 | 76,36 | 2,91% | 1.083,00 |
| 17.05.2024 | 74,12 | 74,20 | 73,72 | 74,20 | 1,03% | 246,00 |
| 16.05.2024 | 72,78 | 73,92 | 72,78 | 73,44 | -1,08% | 74,00 |
| 15.05.2024 | 74,04 | 74,24 | 74,04 | 74,24 | 1,34% | 151,00 |
| 14.05.2024 | 72,94 | 73,26 | 72,94 | 73,26 | 1,41% | 94,00 |
| 13.05.2024 | 72,76 | 72,92 | 72,24 | 72,24 | -0,14% | 206,00 |
| 10.05.2024 | 71,48 | 73,85 | 71,43 | 72,34 | 1,06% | - |
| 09.05.2024 | 69,64 | 71,58 | 69,64 | 71,58 | 2,08% | 131,00 |
| 08.05.2024 | 69,90 | 70,12 | 69,90 | 70,12 | 3,82% | 889,00 |
| 07.05.2024 | 67,42 | 67,54 | 67,38 | 67,54 | 0,18% | 21,00 |
| 06.05.2024 | 66,88 | 67,42 | 66,88 | 67,42 | 0,21% | 210,00 |
| 03.05.2024 | 67,01 | 67,36 | 65,93 | 67,28 | 1,02% | - |
| 02.05.2024 | 65,06 | 66,60 | 65,06 | 66,60 | 1,00% | 83,00 |
| 30.04.2024 | 66,40 | 66,40 | 65,94 | 65,94 | -2,51% | 200,00 |
| 29.04.2024 | 67,64 | 67,64 | 67,64 | 67,64 | -0,53% | 100,00 |