2,580€
5,74%
Echtzeit-Aktienkurs BRAEMAR SHIPPING SVCS PLC
Bid:
Ask:
Aktienkurse zur BRAEMAR SHIPPING SVCS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,51 | 2,62 | 2,51 | 2,58 | 1,98% | - |
| 08.09.2026 | 2,62 | 2,66 | 2,51 | 2,53 | -1,17% | - |
| 07.09.2026 | 2,53 | 2,68 | 2,52 | 2,56 | 0,79% | - |
| 04.09.2026 | 2,63 | 2,63 | 2,50 | 2,54 | -3,42% | - |
| 03.09.2026 | 2,62 | 2,67 | 2,56 | 2,63 | 0,38% | - |
| 02.09.2026 | 2,58 | 2,68 | 2,55 | 2,62 | 1,95% | - |
| 01.09.2026 | 2,58 | 2,70 | 2,56 | 2,57 | -1,53% | - |
| 31.08.2026 | 2,61 | 2,63 | 2,56 | 2,61 | 0,00% | - |
| 28.08.2026 | 2,67 | 2,67 | 2,59 | 2,61 | -1,88% | - |
| 27.08.2026 | 2,62 | 2,69 | 2,58 | 2,66 | 1,92% | - |
| 26.08.2026 | 2,56 | 2,63 | 2,56 | 2,61 | 1,95% | - |
| 25.08.2026 | 2,65 | 2,69 | 2,56 | 2,56 | -3,03% | - |
| 24.08.2026 | 2,57 | 2,66 | 2,56 | 2,64 | 5,60% | - |
| 21.08.2026 | 2,62 | 2,65 | 2,50 | 2,50 | -1,57% | - |
| 20.08.2026 | 2,62 | 2,65 | 2,54 | 2,54 | -3,05% | - |
| 19.08.2026 | 2,59 | 2,65 | 2,57 | 2,62 | 0,77% | - |
| 18.08.2026 | 2,59 | 2,64 | 2,55 | 2,60 | 0,39% | - |
| 17.08.2026 | 2,63 | 2,64 | 2,57 | 2,59 | -1,15% | - |
| 14.08.2026 | 2,65 | 2,68 | 2,57 | 2,62 | -1,13% | - |
| 13.08.2026 | 2,63 | 2,65 | 2,58 | 2,65 | 0,76% | - |
| 12.08.2026 | 2,59 | 2,65 | 2,55 | 2,63 | 1,54% | - |
| 11.08.2026 | 2,60 | 2,67 | 2,56 | 2,59 | 0,78% | - |
| 10.08.2026 | 2,55 | 2,62 | 2,55 | 2,57 | 0,78% | - |
| 07.08.2026 | 2,59 | 2,66 | 2,53 | 2,55 | -1,54% | - |
| 06.08.2026 | 2,63 | 2,70 | 2,54 | 2,59 | -1,52% | - |
| 05.08.2026 | 2,66 | 2,66 | 2,59 | 2,63 | -0,75% | - |
| 04.08.2026 | 2,61 | 2,66 | 2,61 | 2,65 | 1,15% | - |
| 03.08.2026 | 2,68 | 2,68 | 2,48 | 2,62 | -1,13% | - |
| 31.07.2026 | 2,69 | 2,69 | 2,57 | 2,65 | -0,75% | - |
| 30.07.2026 | 2,56 | 2,68 | 2,50 | 2,67 | 7,66% | - |
| 29.07.2026 | 2,62 | 2,68 | 2,48 | 2,48 | -6,06% | - |
| 28.07.2026 | 2,67 | 2,74 | 2,60 | 2,64 | 0,76% | - |
| 27.07.2026 | 2,66 | 2,76 | 2,61 | 2,62 | 0,38% | - |
| 24.07.2026 | 2,62 | 2,69 | 2,60 | 2,61 | -0,38% | - |
| 23.07.2026 | 2,54 | 2,69 | 2,54 | 2,62 | -0,76% | - |
| 22.07.2026 | 2,70 | 2,74 | 2,64 | 2,64 | -2,22% | - |
| 21.07.2026 | 2,68 | 2,75 | 2,66 | 2,70 | 5,47% | - |
| 20.07.2026 | 2,74 | 2,77 | 2,56 | 2,56 | -7,58% | - |
| 17.07.2026 | 2,71 | 2,79 | 2,69 | 2,77 | 0,73% | - |
| 16.07.2026 | 2,76 | 2,79 | 2,68 | 2,75 | 5,77% | - |
| 15.07.2026 | 2,72 | 2,80 | 2,60 | 2,60 | -4,41% | - |
| 14.07.2026 | 2,79 | 2,83 | 2,70 | 2,72 | -2,51% | - |
| 13.07.2026 | 2,75 | 241,00 | 2,75 | 2,79 | 0,00% | - |
| 10.07.2026 | 2,81 | 2,86 | 2,78 | 2,79 | -1,41% | - |
| 09.07.2026 | 2,84 | 2,85 | 2,76 | 2,83 | -0,35% | - |
| 08.07.2026 | 2,82 | 2,87 | 2,78 | 2,84 | 0,35% | - |
| 07.07.2026 | 2,79 | 2,88 | 2,79 | 2,83 | 0,71% | - |
| 06.07.2026 | 2,79 | 2,86 | 2,77 | 2,81 | 1,08% | - |
| 03.07.2026 | 2,83 | 2,84 | 2,78 | 2,78 | -1,07% | - |
| 02.07.2026 | 2,78 | 2,81 | 2,75 | 2,81 | 1,08% | - |
| 01.07.2026 | 2,76 | 2,79 | 2,73 | 2,78 | 0,72% | - |
| 30.06.2026 | 2,77 | 2,77 | 2,70 | 2,76 | 0,36% | - |
| 29.06.2026 | 2,77 | 2,78 | 2,68 | 2,75 | 0,00% | - |
| 26.06.2026 | 2,72 | 2,77 | 2,71 | 2,75 | 0,00% | - |
| 25.06.2026 | 2,71 | 2,77 | 2,68 | 2,75 | 2,23% | - |
| 24.06.2026 | 2,72 | 2,74 | 2,67 | 2,69 | -1,10% | - |
| 23.06.2026 | 2,68 | 2,76 | 2,68 | 2,72 | -1,09% | - |
| 22.06.2026 | 2,70 | 2,78 | 2,70 | 2,75 | 4,17% | - |
| 19.06.2026 | 2,68 | 2,73 | 2,64 | 2,64 | 0,76% | - |
| 18.06.2026 | 2,71 | 2,78 | 2,62 | 2,62 | -3,32% | - |
| 17.06.2026 | 2,71 | 2,80 | 2,71 | 2,71 | 0,37% | - |
| 16.06.2026 | 2,71 | 2,77 | 2,64 | 2,70 | 3,85% | - |
| 15.06.2026 | 2,72 | 2,80 | 2,60 | 2,60 | -2,99% | - |
| 12.06.2026 | 2,64 | 2,80 | 2,64 | 2,68 | 3,08% | - |
| 11.06.2026 | 2,70 | 2,78 | 2,60 | 2,60 | 0,78% | - |
| 10.06.2026 | 2,62 | 2,79 | 2,58 | 2,58 | -4,44% | - |
| 09.06.2026 | 2,65 | 2,76 | 2,64 | 2,70 | 0,37% | - |
| 08.06.2026 | 2,61 | 2,76 | 2,60 | 2,69 | 0,75% | - |
| 05.06.2026 | 2,69 | 2,75 | 2,64 | 2,67 | -1,11% | - |
| 04.06.2026 | 2,67 | 2,74 | 2,66 | 2,70 | 1,50% | - |
| 03.06.2026 | 2,70 | 2,73 | 2,63 | 2,66 | -1,48% | - |
| 02.06.2026 | 2,78 | 2,78 | 2,67 | 2,70 | -2,88% | - |
| 01.06.2026 | 2,76 | 2,81 | 2,69 | 2,78 | 0,72% | - |
| 29.05.2026 | 2,85 | 2,85 | 2,72 | 2,76 | 2,22% | - |
| 28.05.2026 | 2,75 | 2,83 | 2,70 | 2,70 | -2,53% | - |
| 27.05.2026 | 2,76 | 2,82 | 2,74 | 2,77 | 0,36% | - |
| 26.05.2026 | 2,76 | 2,80 | 2,71 | 2,76 | -0,72% | - |
| 25.05.2026 | 2,83 | 2,83 | 2,75 | 2,78 | 0,00% | - |
| 22.05.2026 | 2,80 | 2,83 | 2,74 | 2,78 | -0,71% | - |
| 21.05.2026 | 2,70 | 2,82 | 2,70 | 2,80 | 2,94% | - |
| 20.05.2026 | 2,63 | 2,77 | 2,63 | 2,72 | 3,42% | - |
| 19.05.2026 | 2,70 | 2,77 | 2,62 | 2,63 | 1,15% | - |
| 18.05.2026 | 2,74 | 2,76 | 2,60 | 2,60 | -5,45% | - |
| 15.05.2026 | 2,72 | 2,76 | 2,67 | 2,75 | 0,36% | - |
| 14.05.2026 | 2,62 | 2,77 | 2,62 | 2,74 | 9,60% | - |
| 13.05.2026 | 2,60 | 2,65 | 2,50 | 2,50 | 0,81% | - |
| 12.05.2026 | 2,54 | 2,61 | 2,48 | 2,48 | -2,75% | - |
| 11.05.2026 | 2,49 | 2,59 | 2,49 | 2,55 | 7,14% | - |
| 08.05.2026 | 2,55 | 2,61 | 2,38 | 2,38 | -2,46% | - |
| 07.05.2026 | 2,55 | 2,57 | 2,44 | 2,44 | 0,00% | - |
| 06.05.2026 | 2,51 | 2,57 | 2,44 | 2,44 | 0,00% | - |
| 05.05.2026 | 2,49 | 2,53 | 2,44 | 2,44 | -2,01% | - |
| 04.05.2026 | 2,51 | 2,54 | 2,49 | 2,49 | 0,00% | - |
| 30.04.2026 | 2,45 | 2,58 | 2,45 | 2,49 | 5,51% | - |
| 29.04.2026 | 2,47 | 2,55 | 2,36 | 2,36 | 0,00% | - |
| 28.04.2026 | 2,49 | 2,53 | 2,36 | 2,36 | -0,84% | - |
| 27.04.2026 | 2,47 | 2,55 | 2,38 | 2,38 | -3,64% | - |
| 24.04.2026 | 2,51 | 2,58 | 2,34 | 2,47 | -0,80% | - |
| 23.04.2026 | 2,49 | 2,56 | 2,47 | 2,49 | -2,35% | - |
| 22.04.2026 | 2,56 | 2,57 | 2,53 | 2,55 | 5,37% | - |