52,620€
-1,50%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,31 | 53,71 | 52,24 | 52,64 | -1,46% | 171,00 |
| 04.11.2024 | 52,42 | 53,88 | 52,42 | 53,42 | 0,34% | 603,00 |
| 01.11.2024 | 53,98 | 53,98 | 53,24 | 53,24 | -0,63% | 226,00 |
| 31.10.2024 | 53,58 | 53,58 | 53,58 | 53,58 | 0,64% | 25,00 |
| 30.10.2024 | 54,90 | 54,90 | 53,24 | 53,24 | -3,62% | 58,00 |
| 29.10.2024 | 56,10 | 56,10 | 53,68 | 55,24 | -2,47% | 774,00 |
| 28.10.2024 | 57,20 | 57,20 | 56,56 | 56,64 | -0,94% | 420,00 |
| 25.10.2024 | 56,32 | 58,08 | 56,32 | 57,18 | 0,60% | 164,00 |
| 24.10.2024 | 57,02 | 57,02 | 56,84 | 56,84 | -0,35% | 268,00 |
| 23.10.2024 | 59,44 | 59,58 | 56,74 | 57,04 | -6,09% | 462,00 |
| 22.10.2024 | 60,94 | 60,94 | 60,74 | 60,74 | -2,19% | 95,00 |
| 21.10.2024 | 62,00 | 62,12 | 62,00 | 62,10 | 1,60% | 82,00 |
| 18.10.2024 | 61,58 | 61,58 | 61,12 | 61,12 | -1,77% | 93,00 |
| 17.10.2024 | 62,22 | 62,22 | 62,22 | 62,22 | 0,91% | 12,00 |
| 16.10.2024 | 61,66 | 61,66 | 61,66 | 61,66 | -0,32% | 50,00 |
| 15.10.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -3,13% | 20,00 |
| 14.10.2024 | 63,86 | 63,86 | 63,86 | 63,86 | -1,59% | 34,00 |
| 11.10.2024 | 64,90 | 65,06 | 64,06 | 64,89 | 0,98% | - |
| 10.10.2024 | 64,26 | 64,26 | 64,26 | 64,26 | -1,08% | 60,00 |
| 09.10.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -0,92% | 28,00 |
| 08.10.2024 | 65,70 | 66,68 | 65,56 | 65,56 | -1,89% | 144,00 |
| 07.10.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 0,69% | 24,00 |
| 04.10.2024 | 67,92 | 67,98 | 66,36 | 66,36 | -1,92% | 289,00 |
| 03.10.2024 | 66,18 | 67,66 | 66,18 | 67,66 | 2,14% | 82,00 |
| 02.10.2024 | 64,66 | 66,24 | 63,72 | 66,24 | 1,85% | 222,00 |
| 01.10.2024 | 63,48 | 65,04 | 63,48 | 65,04 | 2,75% | 115,00 |
| 30.09.2024 | 64,20 | 64,20 | 63,30 | 63,30 | -1,46% | 55,00 |
| 27.09.2024 | 65,74 | 65,74 | 63,50 | 64,24 | 0,25% | 286,00 |
| 26.09.2024 | 63,92 | 64,08 | 63,92 | 64,08 | 1,52% | 105,00 |
| 25.09.2024 | 63,12 | 63,12 | 63,12 | 63,12 | -0,13% | 16,00 |
| 24.09.2024 | 63,24 | 63,24 | 63,20 | 63,20 | 0,67% | 66,00 |
| 23.09.2024 | 61,72 | 62,78 | 61,04 | 62,78 | 2,28% | 541,00 |
| 20.09.2024 | 61,38 | 61,38 | 61,38 | 61,38 | -2,76% | 25,00 |
| 19.09.2024 | 63,54 | 63,54 | 63,00 | 63,12 | 1,61% | 644,00 |
| 18.09.2024 | 62,12 | 62,12 | 62,12 | 62,12 | -0,42% | 23,00 |
| 17.09.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 2,50% | 50,00 |
| 16.09.2024 | 60,86 | 60,86 | 60,86 | 60,86 | 0,43% | 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% | - |