15,670€
1,29%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 14,90 | 15,14 | 13,82 | 14,01 | -6,19% | - |
| 24.06.2026 | 15,73 | 15,83 | 14,92 | 14,94 | -5,11% | - |
| 23.06.2026 | 15,32 | 15,75 | 14,67 | 15,74 | 2,44% | - |
| 22.06.2026 | 14,88 | 15,48 | 14,71 | 15,37 | 3,43% | - |
| 19.06.2026 | 14,89 | 14,90 | 14,86 | 14,86 | 0,61% | - |
| 18.06.2026 | 14,48 | 14,79 | 14,11 | 14,77 | 2,29% | - |
| 17.06.2026 | 14,45 | 14,55 | 14,20 | 14,44 | -0,07% | - |
| 16.06.2026 | 14,56 | 14,74 | 14,16 | 14,45 | -0,69% | - |
| 15.06.2026 | 14,85 | 15,02 | 14,24 | 14,55 | -1,46% | - |
| 12.06.2026 | 14,18 | 14,81 | 13,89 | 14,76 | 3,94% | - |
| 11.06.2026 | 14,28 | 14,86 | 14,14 | 14,20 | -0,28% | - |
| 10.06.2026 | 14,25 | 14,56 | 14,11 | 14,24 | -0,11% | - |
| 09.06.2026 | 14,26 | 14,37 | 14,09 | 14,26 | -0,11% | - |
| 08.06.2026 | 14,21 | 14,43 | 14,04 | 14,27 | -0,14% | - |
| 05.06.2026 | 13,75 | 14,34 | 13,70 | 14,29 | 4,88% | - |
| 04.06.2026 | 13,76 | 13,87 | 13,61 | 13,63 | -0,87% | - |
| 03.06.2026 | 13,92 | 14,04 | 13,72 | 13,75 | -1,01% | - |
| 02.06.2026 | 14,04 | 14,19 | 13,83 | 13,89 | -1,56% | - |
| 01.06.2026 | 13,82 | 14,27 | 13,71 | 14,11 | 2,32% | - |
| 29.05.2026 | 13,98 | 14,29 | 13,60 | 13,79 | -3,57% | - |
| 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% | - |