8,599€
0,55%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,60 | 8,60 | 8,58 | 8,60 | 0,55% | - |
| 08.05.2025 | 8,67 | 8,76 | 8,39 | 8,55 | -0,67% | - |
| 07.05.2025 | 8,71 | 8,91 | 8,31 | 8,61 | -0,65% | - |
| 06.05.2025 | 8,80 | 9,02 | 8,64 | 8,67 | -1,69% | - |
| 05.05.2025 | 8,60 | 8,95 | 8,59 | 8,82 | 1,64% | - |
| 02.05.2025 | 8,66 | 8,74 | 8,48 | 8,67 | 3,05% | - |
| 30.04.2025 | 8,50 | 8,55 | 8,31 | 8,42 | -0,89% | - |
| 29.04.2025 | 8,38 | 8,53 | 8,33 | 8,49 | 1,52% | - |
| 28.04.2025 | 8,38 | 8,57 | 8,34 | 8,37 | -0,87% | - |
| 25.04.2025 | 8,27 | 8,52 | 8,18 | 8,44 | 2,48% | - |
| 24.04.2025 | 8,14 | 8,27 | 7,99 | 8,23 | 0,88% | - |
| 23.04.2025 | 8,02 | 8,20 | 7,82 | 8,16 | 3,39% | - |
| 22.04.2025 | 7,91 | 8,06 | 7,78 | 7,89 | -2,58% | - |
| 17.04.2025 | 7,85 | 8,16 | 7,79 | 8,10 | 4,22% | - |
| 16.04.2025 | 7,59 | 7,78 | 7,58 | 7,78 | 0,65% | - |
| 15.04.2025 | 7,85 | 8,01 | 7,71 | 7,73 | -1,73% | - |
| 14.04.2025 | 8,18 | 8,29 | 7,85 | 7,86 | -3,98% | - |
| 11.04.2025 | 7,84 | 8,23 | 7,62 | 8,19 | 4,92% | - |
| 10.04.2025 | 8,17 | 8,19 | 7,71 | 7,80 | -5,11% | - |
| 09.04.2025 | 7,69 | 8,41 | 7,55 | 8,22 | 5,94% | - |
| 08.04.2025 | 8,53 | 8,68 | 7,71 | 7,76 | -9,62% | - |
| 07.04.2025 | 7,79 | 8,74 | 7,66 | 8,59 | 7,59% | - |
| 04.04.2025 | 8,17 | 8,26 | 7,57 | 7,98 | -2,81% | - |
| 03.04.2025 | 8,83 | 8,84 | 8,21 | 8,21 | -7,80% | - |
| 02.04.2025 | 9,03 | 9,04 | 8,79 | 8,91 | -1,37% | - |
| 01.04.2025 | 9,06 | 9,19 | 8,96 | 9,03 | -0,39% | - |
| 31.03.2025 | 9,43 | 9,45 | 9,03 | 9,07 | -3,93% | - |
| 28.03.2025 | 9,30 | 9,44 | 9,18 | 9,44 | 0,62% | - |
| 27.03.2025 | 9,36 | 9,48 | 9,10 | 9,38 | -1,54% | - |
| 26.03.2025 | 9,27 | 9,54 | 9,21 | 9,53 | 1,01% | - |
| 25.03.2025 | 9,40 | 9,49 | 9,19 | 9,43 | -1,12% | - |
| 24.03.2025 | 9,24 | 9,66 | 9,23 | 9,54 | 0,62% | - |
| 21.03.2025 | 9,63 | 9,66 | 9,26 | 9,48 | -1,33% | - |
| 20.03.2025 | 9,65 | 9,72 | 9,46 | 9,61 | 0,31% | - |
| 19.03.2025 | 9,32 | 9,65 | 9,32 | 9,58 | 2,75% | - |
| 18.03.2025 | 9,26 | 9,43 | 9,18 | 9,32 | 2,18% | - |
| 17.03.2025 | 9,09 | 9,39 | 9,05 | 9,12 | -0,25% | - |
| 14.03.2025 | 9,10 | 9,15 | 8,94 | 9,15 | 0,25% | - |
| 13.03.2025 | 8,90 | 9,17 | 8,88 | 9,12 | 1,83% | - |
| 12.03.2025 | 8,76 | 8,97 | 8,68 | 8,96 | 0,54% | - |
| 11.03.2025 | 8,82 | 8,92 | 8,51 | 8,91 | 1,99% | - |
| 10.03.2025 | 9,08 | 9,11 | 8,73 | 8,74 | -3,93% | - |
| 07.03.2025 | 9,06 | 9,26 | 9,01 | 9,09 | 0,25% | - |
| 06.03.2025 | 8,97 | 9,27 | 8,91 | 9,07 | 1,30% | - |
| 05.03.2025 | 9,00 | 9,18 | 8,86 | 8,96 | -0,46% | - |
| 04.03.2025 | 8,73 | 9,15 | 8,43 | 9,00 | 3,09% | - |
| 03.03.2025 | 8,72 | 8,93 | 8,66 | 8,73 | 0,00% | - |
| 28.02.2025 | 8,86 | 9,01 | 8,68 | 8,73 | -1,58% | - |
| 27.02.2025 | 9,32 | 9,43 | 8,75 | 8,87 | -4,49% | - |
| 26.02.2025 | 9,36 | 9,51 | 9,21 | 9,28 | -0,43% | - |
| 25.02.2025 | 9,74 | 9,77 | 9,31 | 9,32 | -4,21% | - |
| 24.02.2025 | 9,57 | 9,94 | 9,41 | 9,73 | 1,47% | - |
| 21.02.2025 | 9,72 | 9,91 | 9,58 | 9,59 | -1,29% | - |
| 20.02.2025 | 9,97 | 10,07 | 9,68 | 9,72 | -1,98% | - |
| 19.02.2025 | 10,06 | 10,11 | 9,72 | 9,91 | -1,24% | - |
| 18.02.2025 | 10,11 | 10,25 | 9,93 | 10,04 | 0,45% | - |
| 17.02.2025 | 9,95 | 9,99 | 9,94 | 9,99 | -0,53% | - |
| 14.02.2025 | 10,26 | 10,50 | 9,73 | 10,05 | -2,19% | - |
| 13.02.2025 | 11,08 | 11,60 | 10,23 | 10,27 | -7,88% | - |
| 12.02.2025 | 11,37 | 11,52 | 11,12 | 11,15 | -1,89% | - |
| 11.02.2025 | 11,30 | 11,52 | 11,21 | 11,36 | 0,49% | - |
| 10.02.2025 | 11,21 | 11,40 | 11,08 | 11,31 | 0,83% | - |
| 07.02.2025 | 11,22 | 11,43 | 11,19 | 11,22 | 0,13% | - |
| 06.02.2025 | 11,42 | 11,51 | 11,18 | 11,20 | -1,61% | - |
| 05.02.2025 | 11,40 | 11,50 | 11,11 | 11,38 | -0,13% | - |
| 04.02.2025 | 11,34 | 11,83 | 11,20 | 11,40 | 0,48% | - |
| 03.02.2025 | 11,59 | 11,63 | 11,25 | 11,34 | -0,89% | - |
| 31.01.2025 | 11,60 | 11,65 | 11,24 | 11,45 | -0,78% | - |
| 30.01.2025 | 11,34 | 11,62 | 11,19 | 11,54 | 1,81% | - |
| 29.01.2025 | 10,69 | 11,38 | 10,66 | 11,33 | 5,86% | - |
| 28.01.2025 | 10,67 | 11,00 | 10,66 | 10,70 | 0,83% | - |
| 27.01.2025 | 10,51 | 10,90 | 10,44 | 10,62 | 0,76% | - |
| 24.01.2025 | 11,06 | 11,18 | 10,49 | 10,54 | -4,86% | - |
| 23.01.2025 | 10,94 | 11,19 | 10,90 | 11,07 | 1,08% | - |
| 22.01.2025 | 10,93 | 11,16 | 10,86 | 10,96 | 0,00% | - |
| 21.01.2025 | 11,75 | 12,09 | 10,96 | 10,96 | -6,47% | - |
| 20.01.2025 | 11,83 | 11,85 | 11,68 | 11,71 | -1,72% | - |
| 17.01.2025 | 12,21 | 12,28 | 11,83 | 11,92 | -2,07% | - |
| 16.01.2025 | 12,85 | 12,87 | 12,12 | 12,17 | -5,25% | - |
| 15.01.2025 | 12,71 | 12,90 | 12,58 | 12,85 | 1,21% | - |
| 14.01.2025 | 13,26 | 13,42 | 12,49 | 12,69 | -4,63% | - |
| 13.01.2025 | 13,17 | 13,50 | 13,06 | 13,31 | 1,63% | - |
| 10.01.2025 | 12,23 | 13,22 | 11,96 | 13,10 | 7,27% | - |
| 09.01.2025 | 12,18 | 12,21 | 12,14 | 12,21 | 0,48% | - |
| 08.01.2025 | 12,36 | 12,56 | 12,06 | 12,15 | -1,54% | - |
| 07.01.2025 | 11,64 | 12,34 | 11,58 | 12,34 | 5,86% | - |
| 06.01.2025 | 11,94 | 12,26 | 11,60 | 11,66 | -2,52% | - |
| 03.01.2025 | 12,09 | 12,23 | 11,59 | 11,96 | -1,30% | - |
| 02.01.2025 | 11,76 | 12,29 | 11,75 | 12,12 | 5,50% | - |
| 30.12.2024 | 11,50 | 11,54 | 11,48 | 11,48 | -0,19% | - |
| 27.12.2024 | 11,49 | 11,56 | 11,23 | 11,51 | 0,81% | - |
| 23.12.2024 | 10,89 | 11,42 | 10,84 | 11,41 | 5,19% | - |
| 20.12.2024 | 10,86 | 11,08 | 10,67 | 10,85 | -0,46% | - |
| 19.12.2024 | 10,91 | 11,14 | 10,89 | 10,90 | -0,68% | - |
| 18.12.2024 | 10,70 | 11,04 | 10,68 | 10,98 | 2,57% | - |
| 17.12.2024 | 10,57 | 10,72 | 10,37 | 10,70 | 1,26% | - |
| 16.12.2024 | 10,79 | 10,99 | 10,46 | 10,57 | -2,23% | - |
| 13.12.2024 | 10,71 | 10,83 | 10,55 | 10,81 | 1,06% | - |
| 12.12.2024 | 10,91 | 10,94 | 10,63 | 10,70 | -2,19% | - |
| 11.12.2024 | 11,31 | 11,39 | 10,74 | 10,94 | -2,89% | - |