73,340€
-1,21%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 73,29 | 73,92 | 72,78 | 73,36 | -1,19% | 72,00 |
| 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 |
| 26.04.2024 | 67,08 | 68,22 | 66,87 | 68,00 | 1,64% | - |
| 25.04.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 2,11% | 300,00 |
| 24.04.2024 | 65,52 | 65,52 | 65,52 | 65,52 | -0,88% | 1,00 |
| 23.04.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 1,72% | 81,00 |
| 22.04.2024 | 65,00 | 65,00 | 64,98 | 64,98 | -0,09% | 19,00 |
| 19.04.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 1,18% | 10,00 |
| 18.04.2024 | 65,94 | 65,94 | 63,96 | 64,28 | -3,83% | 59,00 |
| 17.04.2024 | 67,70 | 67,70 | 66,84 | 66,84 | 2,23% | 208,00 |
| 16.04.2024 | 65,84 | 65,84 | 65,38 | 65,38 | -0,79% | 335,00 |
| 15.04.2024 | 67,32 | 67,32 | 65,90 | 65,90 | -1,05% | 46,00 |
| 12.04.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -0,60% | 5,00 |
| 11.04.2024 | 66,78 | 67,00 | 66,78 | 67,00 | 6,21% | 262,00 |
| 10.04.2024 | 63,08 | 63,08 | 63,08 | 63,08 | -0,83% | 10,00 |
| 09.04.2024 | 65,21 | 65,69 | 63,26 | 63,61 | -2,14% | - |
| 08.04.2024 | 66,72 | 66,72 | 65,00 | 65,00 | -1,66% | 160,00 |
| 05.04.2024 | 66,16 | 66,16 | 66,10 | 66,10 | -1,02% | 1.784,00 |
| 04.04.2024 | 67,14 | 67,14 | 66,74 | 66,78 | -2,45% | 370,00 |
| 03.04.2024 | 66,58 | 68,46 | 66,52 | 68,46 | 3,20% | 418,00 |
| 02.04.2024 | 67,24 | 67,86 | 66,34 | 66,34 | 1,94% | 180,00 |
| 28.03.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 0,74% | 1,00 |
| 27.03.2024 | 65,06 | 65,06 | 64,60 | 64,60 | -2,27% | 200,00 |
| 26.03.2024 | 66,18 | 66,18 | 66,10 | 66,10 | -1,75% | 104,00 |
| 25.03.2024 | 66,66 | 67,28 | 66,66 | 67,28 | 0,09% | 411,00 |
| 22.03.2024 | 67,78 | 67,78 | 67,22 | 67,22 | 1,97% | 10,00 |
| 21.03.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 0,86% | 10,00 |
| 20.03.2024 | 66,60 | 68,86 | 65,28 | 65,36 | -2,56% | 1.382,00 |
| 19.03.2024 | 65,56 | 67,08 | 65,56 | 67,08 | 2,01% | 130,00 |
| 18.03.2024 | 65,70 | 65,76 | 65,56 | 65,76 | 0,21% | 255,00 |
| 15.03.2024 | 66,36 | 66,36 | 65,62 | 65,62 | -2,21% | 23,00 |
| 14.03.2024 | 65,12 | 67,10 | 65,12 | 67,10 | 3,39% | 241,00 |
| 13.03.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 2,75% | 200,00 |
| 12.03.2024 | 62,50 | 64,12 | 62,31 | 63,16 | 1,22% | - |
| 11.03.2024 | 61,82 | 62,40 | 61,70 | 62,40 | 0,26% | 1.870,00 |
| 08.03.2024 | 63,46 | 63,46 | 62,02 | 62,24 | -1,61% | 153,00 |
| 07.03.2024 | 62,62 | 63,26 | 61,70 | 63,26 | 1,48% | 83,00 |
| 06.03.2024 | 61,62 | 62,34 | 61,62 | 62,34 | 1,00% | 70,00 |
| 05.03.2024 | 59,10 | 61,76 | 59,10 | 61,72 | 3,00% | 711,00 |
| 04.03.2024 | 61,60 | 61,60 | 59,92 | 59,92 | -4,04% | 430,00 |
| 01.03.2024 | 62,58 | 62,60 | 62,44 | 62,44 | 1,10% | 211,00 |
| 29.02.2024 | 61,76 | 61,76 | 61,76 | 61,76 | 0,03% | 10,00 |
| 28.02.2024 | 61,74 | 61,74 | 61,74 | 61,74 | 0,26% | 3,00 |
| 27.02.2024 | 62,00 | 62,00 | 61,58 | 61,58 | -2,25% | 510,00 |
| 26.02.2024 | 61,74 | 63,00 | 61,02 | 63,00 | 2,77% | 1.678,00 |
| 23.02.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,36% | 25,00 |
| 22.02.2024 | 60,00 | 61,08 | 60,00 | 61,08 | 0,46% | 562,00 |
| 21.02.2024 | 60,40 | 60,80 | 60,40 | 60,80 | -0,36% | 135,00 |
| 20.02.2024 | 63,24 | 63,24 | 61,02 | 61,02 | -4,15% | 610,00 |
| 19.02.2024 | 64,06 | 64,06 | 63,66 | 63,66 | -2,57% | 314,00 |
| 16.02.2024 | 66,80 | 66,80 | 65,34 | 65,34 | 0,65% | 210,00 |
| 15.02.2024 | 61,40 | 64,92 | 61,40 | 64,92 | 5,18% | 567,00 |
| 14.02.2024 | 65,14 | 65,20 | 61,50 | 61,72 | -2,03% | 732,00 |
| 13.02.2024 | 63,46 | 63,46 | 62,16 | 63,00 | -0,94% | 484,00 |
| 12.02.2024 | 61,74 | 63,60 | 61,74 | 63,60 | 3,82% | 297,00 |
| 09.02.2024 | 61,84 | 61,84 | 61,26 | 61,26 | 0,43% | 120,00 |
| 08.02.2024 | 62,26 | 62,26 | 61,00 | 61,00 | 1,13% | 105,00 |
| 07.02.2024 | 61,20 | 61,20 | 59,76 | 60,32 | -0,30% | 242,00 |
| 06.02.2024 | 62,00 | 62,00 | 60,50 | 60,50 | -1,85% | 916,00 |
| 05.02.2024 | 60,50 | 62,48 | 60,50 | 61,64 | -1,31% | 1.500,00 |
| 02.02.2024 | 61,94 | 62,46 | 61,94 | 62,46 | -0,67% | 262,00 |
| 01.02.2024 | 66,10 | 66,10 | 59,26 | 62,88 | -2,87% | 167,00 |
| 31.01.2024 | 65,80 | 66,30 | 64,74 | 64,74 | -2,21% | 97,00 |
| 30.01.2024 | 64,80 | 66,20 | 64,80 | 66,20 | 1,78% | 194,00 |
| 29.01.2024 | 66,52 | 67,06 | 65,04 | 65,04 | 0,06% | 450,00 |
| 26.01.2024 | 62,86 | 65,00 | 62,86 | 65,00 | 2,30% | 1.802,00 |
| 25.01.2024 | 64,50 | 64,50 | 63,54 | 63,54 | -0,72% | 150,00 |
| 24.01.2024 | 61,80 | 64,00 | 61,80 | 64,00 | 4,81% | 850,00 |
| 23.01.2024 | 60,20 | 61,06 | 60,20 | 61,06 | 1,39% | 94,00 |
| 22.01.2024 | 59,02 | 60,22 | 59,02 | 60,22 | 0,77% | 342,00 |
| 19.01.2024 | 61,00 | 61,00 | 59,76 | 59,76 | -0,40% | 4.313,00 |
| 18.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,35% | 5,00 |
| 17.01.2024 | 57,74 | 60,22 | 56,73 | 59,20 | 1,54% | - |
| 16.01.2024 | 60,04 | 60,04 | 58,30 | 58,30 | -2,64% | 130,00 |
| 15.01.2024 | 59,40 | 59,88 | 59,40 | 59,88 | 1,22% | 194,00 |
| 12.01.2024 | 58,50 | 61,76 | 58,50 | 59,16 | 3,64% | 1.553,00 |
| 11.01.2024 | 56,74 | 57,08 | 56,28 | 57,08 | -0,21% | 1.522,00 |
| 10.01.2024 | 57,50 | 57,50 | 55,76 | 57,20 | -0,24% | 250,00 |
| 09.01.2024 | 57,34 | 57,34 | 57,34 | 57,34 | 0,24% | 55,00 |
| 08.01.2024 | 59,28 | 59,90 | 56,84 | 57,20 | -4,70% | 188,00 |
| 05.01.2024 | 58,34 | 60,02 | 58,34 | 60,02 | 1,32% | 294,00 |
| 04.01.2024 | 59,72 | 60,98 | 58,80 | 59,24 | 0,17% | 823,00 |
| 03.01.2024 | 56,60 | 59,14 | 56,60 | 59,14 | 3,65% | 1.148,00 |
| 02.01.2024 | 55,28 | 57,46 | 55,20 | 57,06 | 3,00% | 786,00 |
| 29.12.2023 | 54,54 | 55,40 | 54,54 | 55,40 | -0,22% | 471,00 |
| 28.12.2023 | 54,82 | 55,52 | 54,82 | 55,52 | -0,72% | 118,00 |
| 27.12.2023 | 56,00 | 56,56 | 55,42 | 55,92 | -4,08% | 434,00 |
| 22.12.2023 | 57,52 | 58,40 | 57,52 | 58,30 | 0,55% | 239,00 |
| 21.12.2023 | 56,86 | 57,98 | 56,64 | 57,98 | 2,84% | 443,00 |