13,570€
-2,09%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,92 | 14,04 | 13,48 | 13,49 | -3,02% | - |
| 05.03.2026 | 14,27 | 14,30 | 13,72 | 13,91 | -2,52% | - |
| 04.03.2026 | 14,12 | 14,35 | 13,95 | 14,27 | 1,17% | 12.283,00 |
| 03.03.2026 | 14,20 | 14,27 | 13,61 | 14,10 | -1,35% | - |
| 02.03.2026 | 13,90 | 14,89 | 13,56 | 14,29 | 3,09% | 62.800,00 |
| 27.02.2026 | 13,38 | 13,93 | 13,37 | 13,87 | 2,76% | - |
| 26.02.2026 | 13,17 | 13,56 | 13,08 | 13,49 | 2,00% | - |
| 25.02.2026 | 13,00 | 13,24 | 12,83 | 13,23 | 1,64% | - |
| 24.02.2026 | 12,72 | 13,04 | 12,69 | 13,02 | 2,52% | - |
| 23.02.2026 | 12,72 | 12,82 | 12,51 | 12,70 | -1,09% | - |
| 20.02.2026 | 12,68 | 12,84 | 12,41 | 12,84 | 1,30% | - |
| 19.02.2026 | 12,40 | 12,69 | 12,29 | 12,67 | 2,22% | - |
| 18.02.2026 | 11,86 | 12,51 | 11,85 | 12,40 | 4,75% | - |
| 17.02.2026 | 11,44 | 11,91 | 11,41 | 11,83 | 3,24% | - |
| 16.02.2026 | 11,46 | 11,50 | 11,46 | 11,46 | 0,17% | - |
| 13.02.2026 | 11,03 | 11,66 | 11,02 | 11,44 | 3,74% | - |
| 12.02.2026 | 11,45 | 11,45 | 10,91 | 11,03 | -3,58% | - |
| 11.02.2026 | 11,14 | 11,53 | 11,11 | 11,44 | 2,23% | - |
| 10.02.2026 | 11,08 | 11,23 | 10,97 | 11,19 | 0,95% | - |
| 09.02.2026 | 11,10 | 11,13 | 10,89 | 11,09 | -0,81% | - |
| 06.02.2026 | 10,59 | 11,18 | 10,51 | 11,18 | 5,37% | - |
| 05.02.2026 | 10,70 | 10,91 | 10,60 | 10,61 | -0,66% | - |
| 04.02.2026 | 10,87 | 10,91 | 10,54 | 10,68 | -1,29% | - |
| 03.02.2026 | 10,86 | 10,92 | 10,67 | 10,82 | -0,09% | - |
| 02.02.2026 | 10,80 | 10,94 | 10,57 | 10,83 | -0,55% | 1.440,00 |
| 30.01.2026 | 10,33 | 10,89 | 10,31 | 10,89 | 5,22% | - |
| 29.01.2026 | 10,23 | 10,47 | 10,14 | 10,35 | 1,03% | - |
| 28.01.2026 | 9,97 | 10,33 | 9,95 | 10,24 | 3,75% | - |
| 27.01.2026 | 9,96 | 10,11 | 9,85 | 9,87 | -1,47% | - |
| 26.01.2026 | 10,03 | 10,27 | 9,81 | 10,02 | -0,61% | - |
| 23.01.2026 | 10,11 | 10,38 | 10,06 | 10,08 | 0,03% | - |
| 22.01.2026 | 10,24 | 10,28 | 9,91 | 10,08 | -1,59% | - |
| 21.01.2026 | 10,03 | 10,25 | 9,98 | 10,24 | 2,05% | - |
| 20.01.2026 | 10,12 | 10,24 | 9,98 | 10,03 | -1,60% | 22.124,00 |
| 19.01.2026 | 10,19 | 10,23 | 10,17 | 10,20 | -1,00% | - |
| 16.01.2026 | 10,23 | 10,42 | 10,13 | 10,30 | 1,39% | - |
| 15.01.2026 | 10,23 | 10,27 | 9,91 | 10,16 | -1,29% | - |
| 14.01.2026 | 10,26 | 10,47 | 10,16 | 10,29 | 0,08% | - |
| 13.01.2026 | 9,96 | 10,47 | 9,95 | 10,28 | 3,26% | - |
| 12.01.2026 | 9,97 | 10,14 | 9,79 | 9,96 | -0,72% | - |
| 09.01.2026 | 10,20 | 10,24 | 9,81 | 10,03 | -1,37% | 40,00 |
| 08.01.2026 | 9,96 | 10,20 | 9,85 | 10,17 | 1,86% | - |
| 07.01.2026 | 9,24 | 10,02 | 9,24 | 9,98 | 8,03% | - |
| 06.01.2026 | 8,98 | 9,50 | 8,97 | 9,24 | 2,94% | - |
| 05.01.2026 | 8,95 | 9,30 | 8,94 | 8,98 | 0,79% | - |
| 02.01.2026 | 9,02 | 9,11 | 8,80 | 8,91 | -3,51% | - |
| 30.12.2025 | 9,23 | 9,24 | 9,23 | 9,23 | -0,03% | - |
| 29.12.2025 | 9,17 | 9,27 | 9,07 | 9,23 | 1,57% | - |
| 23.12.2025 | 9,17 | 9,29 | 9,04 | 9,09 | -0,72% | - |
| 22.12.2025 | 9,29 | 9,42 | 9,16 | 9,16 | -1,46% | - |
| 19.12.2025 | 9,26 | 9,33 | 9,16 | 9,29 | 0,10% | - |
| 18.12.2025 | 9,49 | 9,52 | 9,23 | 9,28 | -2,55% | - |
| 17.12.2025 | 9,53 | 9,74 | 9,45 | 9,53 | -0,26% | - |
| 16.12.2025 | 9,59 | 9,80 | 9,38 | 9,55 | -0,53% | - |
| 15.12.2025 | 9,49 | 9,61 | 9,45 | 9,60 | 1,14% | - |
| 12.12.2025 | 9,65 | 9,71 | 9,42 | 9,49 | -1,37% | - |
| 11.12.2025 | 9,76 | 9,78 | 9,60 | 9,63 | -0,30% | - |
| 10.12.2025 | 9,92 | 10,01 | 9,66 | 9,66 | -3,38% | - |
| 09.12.2025 | 10,11 | 10,16 | 9,90 | 9,99 | -0,68% | - |
| 08.12.2025 | 10,14 | 10,30 | 10,06 | 10,06 | 0,41% | - |
| 05.12.2025 | 10,26 | 10,36 | 10,02 | 10,02 | -2,51% | - |
| 04.12.2025 | 10,52 | 10,62 | 10,25 | 10,28 | -2,60% | - |
| 03.12.2025 | 10,38 | 10,63 | 10,37 | 10,55 | 3,50% | - |
| 02.12.2025 | 10,40 | 10,48 | 10,12 | 10,20 | -0,24% | - |
| 01.12.2025 | 10,54 | 10,62 | 10,22 | 10,22 | -1,26% | - |
| 28.11.2025 | 10,63 | 10,67 | 10,35 | 10,35 | -2,56% | - |
| 27.11.2025 | 10,62 | 10,64 | 10,62 | 10,62 | 1,40% | - |
| 26.11.2025 | 10,79 | 10,99 | 10,48 | 10,48 | -3,75% | - |
| 25.11.2025 | 11,16 | 11,29 | 10,62 | 10,88 | -2,73% | - |
| 24.11.2025 | 11,38 | 11,65 | 10,87 | 11,19 | -1,62% | - |
| 20.11.2025 | 11,40 | 11,50 | 11,16 | 11,37 | -1,82% | - |
| 19.11.2025 | 11,65 | 11,80 | 11,55 | 11,58 | -0,10% | - |
| 18.11.2025 | 11,08 | 11,62 | 10,88 | 11,60 | 4,98% | - |
| 17.11.2025 | 11,04 | 11,05 | 11,03 | 11,05 | 1,70% | - |
| 14.11.2025 | 11,02 | 11,09 | 10,78 | 10,86 | -3,41% | - |
| 13.11.2025 | 11,23 | 11,29 | 11,04 | 11,24 | 1,98% | - |
| 12.11.2025 | 11,12 | 11,28 | 11,03 | 11,03 | -1,18% | - |
| 11.11.2025 | 11,08 | 11,30 | 10,98 | 11,16 | 2,40% | - |
| 10.11.2025 | 11,01 | 11,16 | 10,79 | 10,90 | -1,58% | - |
| 07.11.2025 | 11,18 | 11,25 | 10,91 | 11,07 | -1,29% | - |
| 06.11.2025 | 10,81 | 11,33 | 10,69 | 11,22 | 4,28% | - |
| 05.11.2025 | 10,68 | 10,80 | 10,50 | 10,76 | 1,48% | - |
| 04.11.2025 | 10,82 | 10,86 | 10,42 | 10,60 | -1,58% | - |
| 03.11.2025 | 10,91 | 10,99 | 10,76 | 10,77 | 2,91% | - |
| 31.10.2025 | 10,79 | 10,92 | 10,46 | 10,46 | -3,09% | - |
| 30.10.2025 | 10,82 | 10,89 | 10,79 | 10,80 | -1,21% | - |
| 29.10.2025 | 10,86 | 11,02 | 10,85 | 10,93 | 2,12% | - |
| 28.10.2025 | 10,57 | 10,91 | 10,56 | 10,70 | 1,98% | - |
| 27.10.2025 | 10,50 | 10,65 | 10,44 | 10,50 | 0,19% | - |
| 24.10.2025 | 10,83 | 10,95 | 10,46 | 10,48 | -2,96% | - |
| 23.10.2025 | 10,27 | 10,88 | 10,12 | 10,80 | 7,86% | - |
| 22.10.2025 | 9,91 | 10,08 | 9,91 | 10,01 | 0,40% | - |
| 21.10.2025 | 10,13 | 10,15 | 9,93 | 9,97 | -1,60% | - |
| 20.10.2025 | 9,84 | 10,16 | 9,79 | 10,13 | 2,76% | - |
| 17.10.2025 | 9,56 | 9,90 | 9,54 | 9,86 | 0,14% | - |
| 16.10.2025 | 9,66 | 9,99 | 9,65 | 9,84 | 2,38% | - |
| 15.10.2025 | 9,40 | 9,68 | 9,27 | 9,62 | 2,30% | - |
| 14.10.2025 | 9,62 | 9,65 | 9,31 | 9,40 | -1,34% | - |
| 13.10.2025 | 9,45 | 9,69 | 9,44 | 9,53 | 2,35% | - |
| 10.10.2025 | 9,83 | 9,84 | 9,31 | 9,31 | -5,11% | - |