10,630€
-0,37%
Echtzeit-Aktienkurs ARDMORE SHIPPING Corp
Bid:
Ask:
Aktienkurse zur ARDMORE SHIPPING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 11,03 | 11,49 | 10,97 | 11,26 | 1,92% | - |
| 09.12.2024 | 10,55 | 11,23 | 10,55 | 11,05 | 2,96% | - |
| 06.12.2024 | 10,77 | 10,82 | 10,54 | 10,73 | -0,48% | - |
| 05.12.2024 | 10,64 | 10,80 | 10,59 | 10,78 | 0,98% | - |
| 04.12.2024 | 10,96 | 11,12 | 10,68 | 10,68 | -2,54% | - |
| 03.12.2024 | 10,66 | 10,97 | 10,56 | 10,96 | 3,01% | - |
| 02.12.2024 | 10,60 | 10,71 | 10,38 | 10,64 | 0,28% | - |
| 29.11.2024 | 10,83 | 10,84 | 10,48 | 10,61 | -2,29% | - |
| 28.11.2024 | 10,81 | 10,87 | 10,80 | 10,85 | 0,56% | - |
| 27.11.2024 | 11,00 | 11,11 | 10,55 | 10,79 | -1,51% | - |
| 26.11.2024 | 11,28 | 11,45 | 10,93 | 10,96 | -2,85% | - |
| 25.11.2024 | 11,34 | 11,45 | 11,04 | 11,28 | -0,66% | - |
| 22.11.2024 | 11,34 | 11,56 | 11,26 | 11,36 | 0,11% | - |
| 21.11.2024 | 11,66 | 11,80 | 11,10 | 11,34 | -2,79% | - |
| 20.11.2024 | 11,68 | 12,03 | 11,51 | 11,67 | 0,13% | - |
| 19.11.2024 | 11,28 | 11,76 | 11,20 | 11,65 | 3,42% | - |
| 18.11.2024 | 11,19 | 11,39 | 11,10 | 11,27 | 0,90% | - |
| 15.11.2024 | 11,25 | 11,53 | 11,03 | 11,17 | -1,72% | - |
| 14.11.2024 | 11,30 | 11,56 | 11,29 | 11,36 | 0,56% | - |
| 13.11.2024 | 11,28 | 11,57 | 11,25 | 11,30 | 0,18% | - |
| 12.11.2024 | 11,49 | 11,53 | 11,17 | 11,28 | -1,91% | - |
| 11.11.2024 | 11,37 | 11,59 | 11,20 | 11,50 | 1,50% | - |
| 08.11.2024 | 11,92 | 12,02 | 11,27 | 11,33 | -4,87% | - |
| 07.11.2024 | 12,31 | 12,67 | 11,90 | 11,91 | -3,12% | - |
| 06.11.2024 | 13,08 | 13,16 | 12,21 | 12,29 | -2,15% | - |
| 05.11.2024 | 12,76 | 12,84 | 12,47 | 12,56 | -1,74% | - |
| 04.11.2024 | 12,98 | 13,05 | 12,56 | 12,79 | -1,84% | - |
| 01.11.2024 | 12,97 | 13,39 | 12,87 | 13,03 | -0,94% | - |
| 31.10.2024 | 13,02 | 13,31 | 12,86 | 13,15 | 0,89% | - |
| 30.10.2024 | 13,13 | 13,28 | 12,74 | 13,03 | -0,10% | - |
| 29.10.2024 | 13,30 | 13,59 | 12,98 | 13,05 | -2,06% | 1.320,00 |
| 28.10.2024 | 13,55 | 13,81 | 13,24 | 13,32 | -2,95% | - |
| 25.10.2024 | 13,74 | 13,96 | 13,69 | 13,73 | -0,18% | - |
| 24.10.2024 | 14,04 | 14,30 | 13,72 | 13,75 | -1,82% | - |
| 23.10.2024 | 15,03 | 15,05 | 13,85 | 14,01 | -6,87% | - |
| 22.10.2024 | 15,21 | 15,40 | 14,96 | 15,04 | -1,76% | - |
| 21.10.2024 | 15,44 | 15,68 | 15,20 | 15,31 | -0,68% | - |
| 18.10.2024 | 15,41 | 15,69 | 15,21 | 15,41 | 0,04% | - |
| 17.10.2024 | 15,39 | 15,58 | 15,20 | 15,41 | 0,25% | - |
| 16.10.2024 | 15,30 | 15,52 | 15,26 | 15,37 | 0,33% | - |
| 15.10.2024 | 15,66 | 15,79 | 15,30 | 15,32 | -3,42% | - |
| 14.10.2024 | 16,12 | 16,32 | 15,86 | 15,86 | -1,89% | - |
| 11.10.2024 | 16,02 | 16,26 | 15,89 | 16,17 | 0,79% | - |
| 10.10.2024 | 16,08 | 16,27 | 15,99 | 16,04 | -0,25% | - |
| 09.10.2024 | 16,45 | 16,52 | 16,08 | 16,08 | -2,24% | - |
| 08.10.2024 | 16,62 | 16,97 | 16,21 | 16,45 | -2,07% | - |
| 07.10.2024 | 16,69 | 17,03 | 16,62 | 16,80 | 0,70% | - |
| 04.10.2024 | 16,85 | 17,12 | 16,62 | 16,68 | -1,04% | - |
| 03.10.2024 | 16,59 | 16,87 | 16,49 | 16,85 | 1,62% | - |
| 02.10.2024 | 16,38 | 16,72 | 16,31 | 16,59 | 1,39% | 300,00 |
| 01.10.2024 | 16,24 | 16,56 | 15,98 | 16,36 | 0,68% | - |
| 30.09.2024 | 16,11 | 16,25 | 15,72 | 16,25 | 0,85% | - |
| 27.09.2024 | 16,18 | 16,29 | 15,88 | 16,11 | -0,20% | - |
| 26.09.2024 | 15,64 | 16,20 | 15,58 | 16,14 | 2,44% | - |
| 25.09.2024 | 15,99 | 16,06 | 15,68 | 15,76 | -1,99% | - |
| 24.09.2024 | 15,64 | 16,12 | 15,62 | 16,08 | 3,10% | - |
| 23.09.2024 | 15,72 | 15,94 | 15,57 | 15,60 | -0,29% | - |
| 20.09.2024 | 16,00 | 16,01 | 15,55 | 15,64 | -2,72% | - |
| 19.09.2024 | 16,03 | 16,15 | 15,86 | 16,08 | 1,48% | - |
| 18.09.2024 | 15,87 | 16,03 | 15,77 | 15,84 | -0,36% | - |
| 17.09.2024 | 15,89 | 16,06 | 15,75 | 15,90 | 0,22% | - |
| 16.09.2024 | 15,74 | 16,01 | 15,69 | 15,87 | 0,74% | - |
| 13.09.2024 | 15,72 | 16,01 | 15,63 | 15,75 | 0,23% | - |
| 12.09.2024 | 15,48 | 16,02 | 15,35 | 15,71 | 1,98% | - |
| 11.09.2024 | 15,18 | 15,49 | 15,14 | 15,41 | 1,03% | - |
| 10.09.2024 | 15,51 | 15,64 | 15,07 | 15,25 | -1,93% | - |
| 09.09.2024 | 15,56 | 15,76 | 15,40 | 15,55 | 0,16% | - |
| 06.09.2024 | 15,68 | 15,81 | 15,45 | 15,53 | -1,01% | - |
| 05.09.2024 | 15,93 | 15,99 | 15,67 | 15,68 | -1,49% | 4.620,00 |
| 04.09.2024 | 15,90 | 16,08 | 15,86 | 15,92 | -0,41% | - |
| 03.09.2024 | 17,05 | 17,13 | 15,92 | 15,99 | -6,19% | 300,00 |
| 02.09.2024 | 17,06 | 17,08 | 16,99 | 17,04 | -0,20% | - |
| 30.08.2024 | 17,12 | 17,20 | 16,88 | 17,08 | 1,85% | - |
| 29.08.2024 | 17,03 | 17,12 | 16,77 | 16,77 | -1,39% | - |
| 28.08.2024 | 17,14 | 17,26 | 16,79 | 17,00 | -0,49% | - |
| 27.08.2024 | 17,04 | 17,10 | 16,88 | 17,09 | 0,33% | - |
| 26.08.2024 | 16,82 | 17,23 | 16,82 | 17,03 | 1,60% | - |
| 23.08.2024 | 16,80 | 17,19 | 16,74 | 16,76 | -0,06% | - |
| 22.08.2024 | 16,75 | 16,97 | 16,74 | 16,77 | 0,24% | - |
| 21.08.2024 | 17,24 | 17,34 | 16,71 | 16,73 | -2,92% | - |
| 20.08.2024 | 17,49 | 17,56 | 17,18 | 17,23 | -1,88% | - |
| 19.08.2024 | 17,85 | 18,06 | 17,54 | 17,56 | -1,98% | - |
| 16.08.2024 | 18,25 | 18,32 | 17,89 | 17,92 | -1,75% | - |
| 15.08.2024 | 17,73 | 18,35 | 17,69 | 18,24 | 3,03% | - |
| 14.08.2024 | 17,73 | 17,83 | 17,50 | 17,70 | 0,10% | - |
| 13.08.2024 | 17,79 | 17,95 | 17,54 | 17,68 | -0,55% | - |
| 12.08.2024 | 17,70 | 18,02 | 17,68 | 17,78 | 0,66% | - |
| 09.08.2024 | 17,87 | 18,07 | 17,63 | 17,66 | -1,31% | - |
| 08.08.2024 | 17,52 | 18,03 | 17,44 | 17,90 | 1,94% | - |
| 07.08.2024 | 18,14 | 18,29 | 17,42 | 17,56 | -2,40% | - |
| 06.08.2024 | 17,78 | 18,05 | 17,26 | 17,99 | 2,23% | - |
| 05.08.2024 | 17,70 | 18,02 | 16,63 | 17,60 | -3,08% | - |