2,760€
-0,72%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 3,07 | 3,11 | 3,06 | 3,08 | -0,32% | - |
| 27.05.2025 | 3,07 | 3,13 | 3,07 | 3,09 | 0,32% | - |
| 26.05.2025 | 3,09 | 3,10 | 3,07 | 3,08 | 0,33% | - |
| 23.05.2025 | 3,15 | 3,15 | 3,07 | 3,07 | -2,54% | - |
| 22.05.2025 | 2,92 | 3,15 | 2,92 | 3,15 | 2,94% | - |
| 21.05.2025 | 3,00 | 3,11 | 3,00 | 3,06 | -1,29% | - |
| 20.05.2025 | 2,86 | 3,10 | 2,86 | 3,10 | 1,97% | - |
| 19.05.2025 | 3,07 | 3,13 | 3,00 | 3,04 | -1,62% | - |
| 16.05.2025 | 2,92 | 3,09 | 2,92 | 3,09 | 0,98% | - |
| 15.05.2025 | 3,12 | 3,19 | 3,03 | 3,06 | -1,61% | - |
| 14.05.2025 | 3,01 | 3,13 | 3,01 | 3,11 | 1,97% | - |
| 13.05.2025 | 2,94 | 3,09 | 2,94 | 3,05 | -0,33% | - |
| 12.05.2025 | 2,89 | 3,06 | 2,84 | 3,06 | 5,88% | - |
| 09.05.2025 | 2,60 | 2,91 | 2,60 | 2,89 | 2,48% | - |
| 08.05.2025 | 2,70 | 2,91 | 2,70 | 2,82 | -1,05% | - |
| 07.05.2025 | 2,71 | 2,87 | 2,69 | 2,85 | 4,01% | - |
| 06.05.2025 | 2,73 | 2,80 | 2,67 | 2,74 | -0,36% | - |
| 05.05.2025 | 2,73 | 2,75 | 2,72 | 2,75 | 0,73% | - |
| 02.05.2025 | 2,55 | 2,75 | 2,52 | 2,73 | 1,87% | - |
| 30.04.2025 | 2,74 | 2,74 | 2,65 | 2,68 | 0,37% | - |
| 29.04.2025 | 2,64 | 2,76 | 2,64 | 2,67 | -3,26% | - |
| 28.04.2025 | 2,65 | 2,78 | 2,65 | 2,76 | 3,37% | - |
| 25.04.2025 | 2,66 | 2,73 | 2,63 | 2,67 | 0,00% | - |
| 24.04.2025 | 2,69 | 2,73 | 2,61 | 2,67 | -1,48% | - |
| 23.04.2025 | 2,66 | 2,73 | 2,66 | 2,71 | 0,74% | - |
| 22.04.2025 | 2,63 | 2,70 | 2,52 | 2,69 | 1,89% | - |
| 17.04.2025 | 2,63 | 2,65 | 2,60 | 2,64 | 0,00% | - |
| 16.04.2025 | 2,67 | 2,68 | 2,61 | 2,64 | -0,38% | - |
| 15.04.2025 | 2,59 | 2,71 | 2,58 | 2,65 | 1,92% | - |
| 14.04.2025 | 2,55 | 2,67 | 2,54 | 2,60 | 1,56% | - |
| 11.04.2025 | 2,54 | 2,61 | 2,46 | 2,56 | -1,54% | - |
| 10.04.2025 | 2,64 | 2,91 | 2,56 | 2,60 | -4,06% | - |
| 09.04.2025 | 2,66 | 2,71 | 2,59 | 2,71 | 0,37% | - |
| 08.04.2025 | 2,37 | 2,74 | 2,34 | 2,70 | 14,89% | - |
| 07.04.2025 | 2,58 | 2,59 | 2,33 | 2,35 | -9,62% | 200,00 |
| 04.04.2025 | 2,64 | 2,69 | 2,57 | 2,60 | -2,62% | - |
| 03.04.2025 | 2,64 | 2,69 | 2,53 | 2,67 | -0,37% | - |
| 02.04.2025 | 2,72 | 2,78 | 2,65 | 2,68 | -2,19% | - |
| 01.04.2025 | 2,76 | 2,85 | 2,71 | 2,74 | -0,72% | - |
| 31.03.2025 | 2,76 | 2,89 | 2,76 | 2,76 | -4,50% | - |
| 28.03.2025 | 2,78 | 2,95 | 2,78 | 2,89 | 2,12% | - |
| 27.03.2025 | 2,80 | 2,93 | 2,79 | 2,83 | -1,05% | - |
| 26.03.2025 | 3,07 | 3,07 | 2,80 | 2,86 | -7,44% | - |
| 25.03.2025 | 3,00 | 3,16 | 2,97 | 3,09 | 2,66% | - |
| 24.03.2025 | 2,96 | 3,09 | 2,70 | 3,01 | -2,90% | - |
| 21.03.2025 | 2,84 | 3,11 | 2,84 | 3,10 | 2,99% | - |
| 20.03.2025 | 2,96 | 3,05 | 2,94 | 3,01 | 0,00% | - |
| 19.03.2025 | 2,95 | 3,03 | 2,91 | 3,01 | 2,03% | - |
| 18.03.2025 | 2,72 | 3,04 | 2,72 | 2,95 | 3,15% | - |
| 17.03.2025 | 2,66 | 2,86 | 2,66 | 2,86 | 2,14% | - |
| 14.03.2025 | 2,62 | 2,80 | 2,62 | 2,80 | 2,19% | - |
| 13.03.2025 | 2,58 | 2,82 | 2,58 | 2,74 | -0,72% | - |
| 12.03.2025 | 2,73 | 2,82 | 2,69 | 2,76 | 0,73% | 1.440,00 |