13,810€
-2,75%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,98 | 14,29 | 13,60 | 13,75 | -3,85% | - |
| 28.05.2026 | 15,25 | 16,31 | 14,26 | 14,30 | -6,08% | - |
| 27.05.2026 | 15,86 | 15,96 | 15,15 | 15,22 | -3,97% | 1.150,00 |
| 26.05.2026 | 16,28 | 16,30 | 15,74 | 15,85 | -3,35% | - |
| 25.05.2026 | 16,33 | 16,41 | 16,32 | 16,40 | 1,11% | - |
| 22.05.2026 | 16,64 | 16,92 | 16,06 | 16,22 | -2,26% | - |
| 21.05.2026 | 16,94 | 17,18 | 16,55 | 16,60 | -1,92% | - |
| 20.05.2026 | 16,25 | 16,93 | 16,25 | 16,92 | 4,16% | - |
| 19.05.2026 | 16,55 | 16,80 | 16,15 | 16,25 | -1,61% | - |
| 18.05.2026 | 16,16 | 17,11 | 16,14 | 16,51 | 1,35% | 1.500,00 |
| 15.05.2026 | 16,07 | 16,37 | 16,03 | 16,29 | 1,75% | - |
| 14.05.2026 | 16,07 | 16,23 | 15,81 | 16,01 | 0,09% | - |
| 13.05.2026 | 16,16 | 16,31 | 15,51 | 16,00 | -1,05% | - |
| 12.05.2026 | 16,25 | 16,31 | 15,95 | 16,17 | -0,46% | - |
| 11.05.2026 | 16,58 | 16,99 | 16,23 | 16,24 | -1,93% | - |
| 08.05.2026 | 16,10 | 16,65 | 16,03 | 16,56 | 3,08% | - |
| 07.05.2026 | 16,02 | 16,49 | 15,59 | 16,07 | 0,41% | - |
| 06.05.2026 | 16,28 | 16,33 | 15,73 | 16,00 | -1,81% | - |
| 05.05.2026 | 15,91 | 16,40 | 15,38 | 16,30 | 2,74% | 20.061,00 |
| 04.05.2026 | 15,48 | 15,86 | 15,42 | 15,86 | 5,07% | - |
| 30.04.2026 | 15,20 | 15,35 | 14,92 | 15,10 | -0,69% | - |
| 29.04.2026 | 14,68 | 15,37 | 14,63 | 15,20 | 3,93% | - |
| 28.04.2026 | 14,51 | 14,82 | 14,49 | 14,63 | 1,04% | - |
| 27.04.2026 | 14,27 | 14,58 | 13,95 | 14,48 | 1,22% | - |
| 24.04.2026 | 13,86 | 14,30 | 13,79 | 14,30 | 2,66% | - |
| 23.04.2026 | 13,79 | 14,20 | 13,78 | 13,93 | 0,43% | - |
| 22.04.2026 | 13,25 | 13,98 | 13,17 | 13,87 | 5,16% | - |
| 21.04.2026 | 13,50 | 13,66 | 13,12 | 13,19 | -2,04% | - |
| 20.04.2026 | 13,43 | 13,60 | 13,07 | 13,47 | -0,33% | - |
| 17.04.2026 | 13,17 | 13,74 | 12,96 | 13,51 | 2,97% | - |
| 16.04.2026 | 13,12 | 13,25 | 13,00 | 13,12 | 0,08% | - |
| 15.04.2026 | 12,96 | 13,45 | 12,95 | 13,11 | 1,71% | - |
| 14.04.2026 | 13,35 | 13,46 | 12,89 | 12,89 | -3,73% | - |
| 13.04.2026 | 13,16 | 13,68 | 13,13 | 13,39 | 3,04% | 12.936,00 |
| 10.04.2026 | 13,20 | 13,21 | 12,86 | 13,00 | -1,03% | - |
| 09.04.2026 | 13,25 | 13,51 | 13,11 | 13,13 | -0,87% | - |
| 08.04.2026 | 13,38 | 13,39 | 12,81 | 13,25 | 0,49% | 72.528,00 |
| 07.04.2026 | 13,65 | 13,80 | 13,16 | 13,18 | -3,18% | - |
| 02.04.2026 | 13,04 | 13,72 | 13,03 | 13,61 | 3,62% | 7.770,00 |
| 01.04.2026 | 13,21 | 13,34 | 13,08 | 13,14 | -0,49% | - |
| 31.03.2026 | 13,19 | 13,42 | 13,09 | 13,20 | 0,90% | - |
| 30.03.2026 | 13,21 | 13,46 | 12,98 | 13,09 | -0,67% | - |
| 27.03.2026 | 13,24 | 13,71 | 13,06 | 13,17 | -0,34% | - |
| 26.03.2026 | 13,18 | 13,52 | 13,14 | 13,22 | -0,08% | - |
| 25.03.2026 | 13,77 | 13,83 | 13,10 | 13,23 | -3,76% | - |
| 24.03.2026 | 13,02 | 13,79 | 12,95 | 13,75 | 5,79% | 71.455,00 |
| 23.03.2026 | 12,35 | 13,06 | 12,31 | 12,99 | 4,38% | - |
| 20.03.2026 | 12,90 | 12,94 | 12,45 | 12,45 | -3,50% | - |
| 19.03.2026 | 12,61 | 13,14 | 12,33 | 12,90 | 2,42% | - |
| 18.03.2026 | 12,33 | 12,80 | 12,28 | 12,60 | 2,71% | - |
| 17.03.2026 | 12,38 | 12,45 | 12,08 | 12,26 | -1,14% | - |
| 16.03.2026 | 12,02 | 12,47 | 11,93 | 12,41 | 3,89% | - |
| 13.03.2026 | 12,26 | 12,34 | 11,75 | 11,94 | -2,51% | - |
| 12.03.2026 | 13,17 | 13,24 | 12,22 | 12,25 | -7,52% | - |
| 11.03.2026 | 13,27 | 13,46 | 13,11 | 13,24 | -0,04% | - |
| 10.03.2026 | 13,59 | 13,67 | 13,20 | 13,25 | -2,05% | - |
| 09.03.2026 | 13,58 | 14,85 | 13,53 | 13,53 | -1,66% | - |
| 06.03.2026 | 13,92 | 14,04 | 13,45 | 13,75 | -1,09% | 62.544,00 |
| 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% | - |