17,195€
4,72%
Echtzeit-Aktienkurs ARDMORE SHIPPING Corp
Bid:
Ask:
Aktienkurse zur ARDMORE SHIPPING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,58 | 17,17 | 16,27 | 17,12 | 3,66% | - |
| 11.11.2026 | 16,08 | 16,71 | 16,06 | 16,51 | 3,45% | - |
| 10.11.2026 | 15,46 | 15,99 | 14,87 | 15,96 | 3,77% | - |
| 09.11.2026 | 15,70 | 16,07 | 15,23 | 15,38 | -1,32% | - |
| 06.11.2026 | 15,25 | 15,80 | 15,19 | 15,59 | 1,46% | - |
| 05.11.2026 | 16,46 | 16,65 | 15,35 | 15,36 | -4,66% | - |
| 04.11.2026 | 17,14 | 17,18 | 16,08 | 16,11 | -5,62% | 48.500,00 |
| 03.11.2026 | 17,39 | 17,71 | 16,09 | 17,07 | -2,46% | - |
| 02.11.2026 | 18,81 | 19,12 | 17,47 | 17,50 | -6,77% | - |
| 30.10.2026 | 19,07 | 19,09 | 18,62 | 18,77 | -1,55% | - |
| 29.10.2026 | 18,75 | 19,10 | 18,60 | 19,07 | 2,28% | - |
| 28.10.2026 | 18,28 | 19,17 | 17,90 | 18,64 | 1,72% | - |
| 27.10.2026 | 18,56 | 18,88 | 18,22 | 18,33 | -0,89% | 47.154,00 |
| 26.10.2026 | 17,92 | 18,73 | 17,86 | 18,49 | 3,53% | - |
| 23.10.2026 | 17,20 | 17,92 | 17,05 | 17,86 | 3,69% | - |
| 22.10.2026 | 17,38 | 17,56 | 16,96 | 17,23 | -1,03% | - |
| 21.10.2026 | 16,82 | 17,49 | 16,66 | 17,41 | 3,82% | - |
| 20.10.2026 | 16,49 | 16,84 | 16,34 | 16,77 | 1,70% | - |
| 19.10.2026 | 16,95 | 17,22 | 16,09 | 16,49 | -2,20% | - |
| 16.10.2026 | 16,94 | 17,30 | 16,70 | 16,86 | -0,21% | - |
| 15.10.2026 | 17,54 | 17,61 | 16,82 | 16,89 | -4,20% | - |
| 14.10.2026 | 17,99 | 18,48 | 17,32 | 17,63 | -1,23% | - |
| 13.10.2026 | 17,77 | 17,94 | 17,45 | 17,85 | 0,34% | - |
| 12.10.2026 | 17,27 | 18,01 | 17,22 | 17,79 | 3,37% | - |
| 09.10.2026 | 17,56 | 17,64 | 17,16 | 17,21 | -0,64% | - |
| 08.10.2026 | 16,47 | 17,40 | 16,41 | 17,32 | 4,91% | - |
| 07.10.2026 | 16,74 | 17,36 | 16,51 | 16,51 | -1,23% | - |
| 06.10.2026 | 17,27 | 17,31 | 16,67 | 16,72 | -3,02% | - |
| 05.10.2026 | 17,23 | 17,76 | 16,88 | 17,24 | 0,70% | - |
| 02.10.2026 | 17,16 | 17,17 | 16,70 | 17,12 | 0,00% | - |
| 01.10.2026 | 16,54 | 17,18 | 16,27 | 17,12 | 4,01% | - |
| 30.09.2026 | 16,31 | 16,90 | 16,21 | 16,46 | 1,20% | - |
| 29.09.2026 | 15,95 | 16,43 | 15,92 | 16,26 | 2,14% | - |
| 28.09.2026 | 15,63 | 16,14 | 15,60 | 15,92 | 2,45% | - |
| 25.09.2026 | 15,70 | 15,81 | 15,40 | 15,54 | -0,86% | - |
| 24.09.2026 | 15,41 | 15,82 | 15,29 | 15,68 | 1,49% | - |
| 23.09.2026 | 15,57 | 15,66 | 15,10 | 15,45 | -1,59% | - |
| 22.09.2026 | 16,22 | 16,26 | 15,54 | 15,70 | -3,27% | - |
| 21.09.2026 | 16,67 | 16,78 | 16,12 | 16,23 | -1,58% | - |
| 18.09.2026 | 16,47 | 16,75 | 16,39 | 16,49 | -1,17% | - |
| 17.09.2026 | 16,73 | 16,88 | 16,50 | 16,68 | 0,51% | - |
| 16.09.2026 | 16,26 | 16,74 | 16,23 | 16,60 | 2,44% | - |
| 15.09.2026 | 16,21 | 16,51 | 16,02 | 16,20 | -0,22% | - |
| 14.09.2026 | 16,14 | 16,29 | 16,00 | 16,24 | 0,87% | - |
| 11.09.2026 | 15,97 | 16,28 | 15,88 | 16,10 | 1,35% | - |
| 10.09.2026 | 15,73 | 16,00 | 15,66 | 15,88 | 1,37% | - |
| 09.09.2026 | 15,48 | 15,80 | 15,19 | 15,67 | 1,10% | - |
| 08.09.2026 | 15,52 | 15,78 | 15,32 | 15,50 | -0,39% | - |
| 07.09.2026 | 15,58 | 15,61 | 15,54 | 15,56 | 0,16% | - |
| 04.09.2026 | 15,50 | 15,80 | 15,37 | 15,53 | 0,00% | - |
| 03.09.2026 | 15,61 | 15,73 | 15,23 | 15,53 | -0,38% | - |
| 02.09.2026 | 15,26 | 15,63 | 15,06 | 15,59 | 2,46% | - |
| 01.09.2026 | 15,00 | 15,32 | 14,91 | 15,22 | 1,64% | - |
| 31.08.2026 | 14,95 | 15,26 | 14,73 | 14,97 | -0,10% | - |
| 28.08.2026 | 14,49 | 15,04 | 14,30 | 14,99 | -1,71% | - |
| 27.08.2026 | 14,60 | 15,40 | 14,57 | 15,25 | 4,81% | - |
| 26.08.2026 | 15,42 | 15,47 | 14,50 | 14,55 | -6,22% | - |
| 25.08.2026 | 15,67 | 15,74 | 15,35 | 15,51 | -1,02% | - |
| 24.08.2026 | 15,75 | 15,96 | 15,55 | 15,67 | -0,60% | - |
| 21.08.2026 | 15,57 | 16,21 | 15,56 | 15,77 | 1,61% | - |
| 20.08.2026 | 15,77 | 15,86 | 15,45 | 15,52 | -1,49% | - |
| 19.08.2026 | 15,47 | 15,86 | 15,36 | 15,75 | 1,42% | - |
| 18.08.2026 | 15,59 | 15,73 | 15,31 | 15,53 | -0,48% | 720,00 |
| 17.08.2026 | 15,05 | 15,82 | 14,80 | 15,61 | 2,87% | - |
| 14.08.2026 | 15,01 | 15,32 | 14,94 | 15,17 | 1,07% | - |
| 13.08.2026 | 14,48 | 15,14 | 14,37 | 15,01 | 3,84% | - |
| 12.08.2026 | 14,05 | 14,51 | 13,83 | 14,46 | 2,96% | - |
| 11.08.2026 | 14,20 | 14,31 | 13,80 | 14,04 | -1,54% | - |
| 10.08.2026 | 14,47 | 14,65 | 14,23 | 14,26 | -1,18% | - |
| 07.08.2026 | 14,75 | 14,96 | 14,32 | 14,43 | -2,47% | - |
| 06.08.2026 | 14,28 | 14,94 | 14,23 | 14,80 | 3,28% | - |
| 05.08.2026 | 14,72 | 15,10 | 14,30 | 14,33 | -2,82% | - |
| 04.08.2026 | 15,19 | 15,24 | 14,57 | 14,74 | -2,64% | - |
| 03.08.2026 | 15,16 | 15,34 | 14,71 | 15,14 | 0,43% | - |
| 31.07.2026 | 15,04 | 15,36 | 14,87 | 15,08 | 0,80% | - |
| 30.07.2026 | 14,64 | 15,03 | 14,46 | 14,96 | 1,70% | - |
| 29.07.2026 | 14,37 | 15,07 | 14,31 | 14,71 | 1,98% | - |
| 28.07.2026 | 14,42 | 14,77 | 14,29 | 14,42 | -0,35% | 3.700,00 |
| 27.07.2026 | 14,68 | 14,74 | 14,25 | 14,47 | -0,92% | - |
| 24.07.2026 | 14,58 | 14,91 | 14,47 | 14,61 | 0,14% | - |
| 23.07.2026 | 13,91 | 14,66 | 13,91 | 14,59 | 3,33% | - |
| 22.07.2026 | 14,27 | 14,35 | 14,06 | 14,12 | -1,40% | - |
| 21.07.2026 | 13,91 | 14,42 | 13,87 | 14,32 | 2,58% | 44.856,00 |
| 20.07.2026 | 13,44 | 14,09 | 13,44 | 13,96 | 3,87% | - |
| 17.07.2026 | 13,70 | 13,85 | 13,27 | 13,44 | -2,43% | - |
| 16.07.2026 | 13,98 | 14,18 | 13,73 | 13,77 | -1,82% | - |
| 15.07.2026 | 14,16 | 14,20 | 13,60 | 14,03 | -1,23% | - |
| 14.07.2026 | 13,88 | 14,43 | 13,82 | 14,20 | 2,12% | - |
| 13.07.2026 | 14,27 | 14,61 | 13,88 | 13,91 | -2,93% | - |
| 10.07.2026 | 13,39 | 14,40 | 13,39 | 14,33 | 6,70% | - |
| 09.07.2026 | 14,03 | 14,08 | 13,04 | 13,43 | -3,56% | - |
| 08.07.2026 | 13,52 | 14,15 | 13,37 | 13,92 | 2,58% | - |
| 07.07.2026 | 13,32 | 13,60 | 13,20 | 13,57 | 1,99% | - |
| 06.07.2026 | 13,01 | 13,73 | 12,89 | 13,31 | 2,46% | - |
| 03.07.2026 | 13,01 | 13,02 | 12,96 | 12,99 | -0,50% | - |
| 02.07.2026 | 12,69 | 13,32 | 12,55 | 13,05 | 4,03% | - |
| 01.07.2026 | 12,24 | 12,64 | 12,24 | 12,55 | 2,12% | - |
| 30.06.2026 | 12,65 | 12,78 | 12,13 | 12,29 | -2,69% | - |
| 29.06.2026 | 13,33 | 13,43 | 12,59 | 12,63 | -4,86% | - |
| 26.06.2026 | 13,96 | 14,11 | 12,75 | 13,27 | -5,28% | - |