2,820€
3,68%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -0,73% | - |
| 14.10.2025 | 2,76 | 2,86 | 2,74 | 2,74 | 2,24% | - |
| 13.10.2025 | 2,68 | 2,85 | 2,68 | 2,68 | -0,74% | - |
| 10.10.2025 | 2,80 | 2,84 | 2,70 | 2,70 | 0,00% | - |
| 09.10.2025 | 2,84 | 2,84 | 2,70 | 2,70 | 1,50% | - |
| 08.10.2025 | 2,77 | 2,81 | 2,66 | 2,66 | -0,75% | - |
| 07.10.2025 | 2,77 | 2,81 | 2,68 | 2,68 | -0,74% | - |
| 06.10.2025 | 2,79 | 2,82 | 2,70 | 2,70 | 1,50% | - |
| 03.10.2025 | 2,81 | 2,82 | 2,66 | 2,66 | 1,53% | - |
| 02.10.2025 | 2,78 | 2,78 | 2,62 | 2,62 | -2,24% | - |
| 01.10.2025 | 2,72 | 2,82 | 2,68 | 2,68 | 2,29% | - |
| 30.09.2025 | 2,82 | 2,82 | 2,62 | 2,62 | -9,66% | - |
| 29.09.2025 | 2,78 | 2,90 | 2,78 | 2,90 | 3,94% | 350,00 |
| 26.09.2025 | 2,77 | 2,82 | 2,77 | 2,79 | -0,71% | - |
| 25.09.2025 | 2,82 | 2,83 | 2,78 | 2,81 | 3,31% | - |
| 24.09.2025 | 2,85 | 2,86 | 2,72 | 2,72 | -1,45% | - |
| 23.09.2025 | 2,86 | 2,92 | 2,76 | 2,76 | 0,73% | - |
| 22.09.2025 | 2,85 | 2,92 | 2,74 | 2,74 | -2,14% | - |
| 19.09.2025 | 2,91 | 2,94 | 2,80 | 2,80 | -1,41% | - |
| 18.09.2025 | 2,94 | 2,97 | 2,84 | 2,84 | 2,16% | - |
| 17.09.2025 | 2,95 | 2,99 | 2,78 | 2,78 | -1,42% | - |
| 16.09.2025 | 2,87 | 2,98 | 2,82 | 2,82 | 2,17% | - |
| 15.09.2025 | 2,91 | 2,99 | 2,76 | 2,76 | -2,13% | - |
| 12.09.2025 | 2,88 | 2,99 | 2,82 | 2,82 | 0,71% | - |
| 11.09.2025 | 2,85 | 2,94 | 2,80 | 2,80 | 1,45% | - |
| 10.09.2025 | 2,85 | 2,88 | 2,76 | 2,76 | 0,00% | - |
| 09.09.2025 | 2,79 | 3,01 | 2,76 | 2,76 | 2,99% | - |
| 08.09.2025 | 2,70 | 2,87 | 2,68 | 2,68 | 3,88% | - |
| 05.09.2025 | 2,69 | 2,75 | 2,58 | 2,58 | 1,57% | - |
| 04.09.2025 | 2,73 | 2,74 | 2,54 | 2,54 | -1,55% | - |
| 03.09.2025 | 2,63 | 2,81 | 2,58 | 2,58 | 0,78% | - |
| 02.09.2025 | 2,69 | 2,71 | 2,56 | 2,56 | -1,54% | - |
| 01.09.2025 | 2,66 | 2,73 | 2,60 | 2,60 | -3,70% | - |
| 29.08.2025 | 2,70 | 2,74 | 2,65 | 2,70 | -1,46% | - |
| 28.08.2025 | 2,72 | 2,75 | 2,66 | 2,74 | 3,79% | - |
| 27.08.2025 | 2,70 | 2,75 | 2,64 | 2,64 | 0,00% | - |
| 26.08.2025 | 2,69 | 2,76 | 2,64 | 2,64 | -2,58% | - |
| 25.08.2025 | 2,70 | 2,72 | 2,70 | 2,71 | 0,00% | - |
| 22.08.2025 | 2,61 | 2,75 | 2,58 | 2,71 | 3,44% | - |
| 21.08.2025 | 2,62 | 2,68 | 2,62 | 2,62 | -0,76% | - |
| 20.08.2025 | 2,88 | 2,90 | 2,63 | 2,64 | -8,33% | - |
| 19.08.2025 | 2,97 | 2,99 | 2,87 | 2,88 | -2,70% | - |
| 18.08.2025 | 2,84 | 2,99 | 2,84 | 2,96 | -0,34% | - |
| 15.08.2025 | 3,00 | 3,01 | 2,96 | 2,97 | -0,67% | - |
| 14.08.2025 | 3,00 | 3,01 | 2,97 | 2,99 | 0,67% | - |
| 13.08.2025 | 2,93 | 3,00 | 2,93 | 2,97 | 0,68% | - |
| 12.08.2025 | 2,98 | 2,99 | 2,94 | 2,95 | -1,34% | - |
| 11.08.2025 | 2,95 | 2,99 | 2,92 | 2,99 | 1,36% | - |
| 08.08.2025 | 2,96 | 2,98 | 2,92 | 2,95 | -1,01% | - |
| 07.08.2025 | 2,91 | 2,98 | 2,89 | 2,98 | 1,71% | - |
| 06.08.2025 | 2,93 | 2,93 | 2,92 | 2,93 | 0,00% | - |
| 05.08.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 1,03% | - |
| 04.08.2025 | 2,87 | 2,92 | 2,87 | 2,90 | 0,69% | - |
| 01.08.2025 | 2,91 | 2,91 | 2,87 | 2,88 | -1,71% | - |
| 31.07.2025 | 2,92 | 2,93 | 2,88 | 2,93 | 0,00% | - |
| 30.07.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 1,38% | - |
| 29.07.2025 | 2,78 | 2,89 | 2,78 | 2,89 | 3,21% | - |
| 28.07.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 1,45% | - |
| 25.07.2025 | 2,80 | 2,80 | 2,73 | 2,76 | -0,36% | - |
| 24.07.2025 | 2,75 | 2,79 | 2,72 | 2,77 | 0,36% | - |
| 23.07.2025 | 2,67 | 2,77 | 2,63 | 2,76 | 2,60% | - |
| 22.07.2025 | 2,64 | 2,69 | 2,64 | 2,69 | 0,75% | - |
| 21.07.2025 | 2,61 | 2,70 | 2,56 | 2,67 | 2,69% | - |
| 18.07.2025 | 2,53 | 2,61 | 2,52 | 2,60 | 1,96% | - |
| 17.07.2025 | 2,52 | 2,58 | 2,49 | 2,55 | 4,51% | - |
| 16.07.2025 | 2,45 | 2,55 | 2,44 | 2,44 | -1,21% | - |
| 15.07.2025 | 2,48 | 2,53 | 2,45 | 2,47 | 0,00% | - |
| 14.07.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -3,52% | - |
| 11.07.2025 | 2,48 | 2,58 | 2,46 | 2,56 | 3,64% | - |
| 10.07.2025 | 2,54 | 2,58 | 2,47 | 2,47 | -1,98% | - |
| 09.07.2025 | 2,60 | 2,62 | 2,52 | 2,52 | -3,08% | - |
| 08.07.2025 | 2,61 | 2,61 | 2,59 | 2,60 | -0,76% | - |
| 07.07.2025 | 2,53 | 2,63 | 2,52 | 2,62 | 3,56% | - |
| 04.07.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 0,00% | - |
| 03.07.2025 | 2,48 | 2,55 | 2,48 | 2,53 | 0,40% | - |
| 02.07.2025 | 2,48 | 2,53 | 2,46 | 2,52 | 1,20% | - |
| 01.07.2025 | 2,50 | 2,57 | 2,47 | 2,49 | 0,40% | - |
| 30.06.2025 | 2,63 | 2,66 | 2,48 | 2,48 | -6,42% | - |
| 27.06.2025 | 2,63 | 2,70 | 2,60 | 2,65 | 1,53% | - |
| 26.06.2025 | 2,48 | 2,68 | 2,48 | 2,61 | 0,38% | - |
| 25.06.2025 | 2,65 | 2,69 | 2,57 | 2,60 | -2,99% | - |
| 24.06.2025 | 2,69 | 2,73 | 2,62 | 2,68 | -1,11% | - |
| 23.06.2025 | 2,78 | 2,78 | 2,67 | 2,71 | -3,21% | - |
| 20.06.2025 | 2,72 | 2,83 | 2,72 | 2,80 | 2,19% | - |
| 19.06.2025 | 2,79 | 2,81 | 2,71 | 2,74 | -1,79% | - |
| 18.06.2025 | 2,72 | 2,85 | 2,70 | 2,79 | 2,95% | - |
| 17.06.2025 | 2,71 | 2,74 | 2,70 | 2,71 | -0,73% | - |
| 16.06.2025 | 2,59 | 2,73 | 2,57 | 2,73 | 4,60% | - |
| 13.06.2025 | 2,70 | 2,72 | 2,58 | 2,61 | -3,69% | - |
| 12.06.2025 | 2,60 | 2,77 | 2,60 | 2,71 | -0,73% | - |
| 11.06.2025 | 2,64 | 2,81 | 2,64 | 2,73 | -1,44% | - |
| 10.06.2025 | 2,73 | 2,80 | 2,71 | 2,77 | 1,84% | - |
| 09.06.2025 | 2,64 | 2,79 | 2,64 | 2,72 | -0,37% | - |
| 06.06.2025 | 2,68 | 2,80 | 2,68 | 2,73 | 4,20% | - |
| 05.06.2025 | 2,74 | 2,82 | 2,62 | 2,62 | -4,73% | - |
| 04.06.2025 | 2,77 | 2,81 | 2,71 | 2,75 | -1,43% | - |
| 03.06.2025 | 2,70 | 2,81 | 2,70 | 2,79 | 2,57% | - |
| 02.06.2025 | 2,68 | 2,85 | 2,68 | 2,72 | 0,37% | - |
| 30.05.2025 | 2,77 | 2,84 | 2,69 | 2,71 | -2,87% | - |
| 29.05.2025 | 3,05 | 3,10 | 2,74 | 2,79 | -9,42% | - |