2,560€
4,92%
Echtzeit-Aktienkurs BRAEMAR SHIPPING SVCS PLC
Bid:
Ask:
Aktienkurse zur BRAEMAR SHIPPING SVCS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,42 | 2,64 | 2,42 | 2,64 | 8,20% | 1.050,00 |
| 10.04.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -3,17% | - |
| 09.04.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -2,33% | - |
| 08.04.2025 | 2,24 | 2,58 | 2,24 | 2,58 | 15,18% | - |
| 07.04.2025 | 2,44 | 2,44 | 2,24 | 2,24 | -8,94% | - |
| 04.04.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -3,15% | - |
| 03.04.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 02.04.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 01.04.2025 | 2,70 | 2,70 | 2,58 | 2,58 | -1,53% | - |
| 31.03.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -4,38% | - |
| 28.03.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 3,79% | - |
| 27.03.2025 | 2,80 | 2,80 | 2,64 | 2,64 | 0,00% | - |
| 26.03.2025 | 2,92 | 2,92 | 2,64 | 2,64 | -9,59% | - |
| 25.03.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 12,31% | - |
| 24.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -12,16% | - |
| 21.03.2025 | 2,90 | 3,14 | 2,90 | 2,96 | 2,07% | 31,00 |
| 20.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 19.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 18.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 17.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 14.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 13.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 12.03.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 5,47% | - |
| 11.03.2025 | 2,66 | 3,04 | 2,56 | 2,56 | -4,48% | 3.770,00 |
| 10.03.2025 | 2,80 | 2,80 | 2,68 | 2,68 | -4,29% | - |
| 07.03.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 06.03.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 0,00% | - |
| 05.03.2025 | 2,84 | 2,90 | 2,80 | 2,80 | -8,50% | - |
| 04.03.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 3,38% | - |
| 03.03.2025 | 3,08 | 3,08 | 2,96 | 2,96 | -3,90% | - |
| 28.02.2025 | 3,12 | 3,12 | 3,08 | 3,08 | -0,65% | - |
| 27.02.2025 | 3,06 | 3,10 | 3,06 | 3,10 | 1,31% | - |
| 26.02.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -0,65% | - |
| 25.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 24.02.2025 | 3,16 | 3,16 | 3,08 | 3,08 | 0,65% | - |
| 21.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 20.02.2025 | 3,12 | 3,12 | 3,06 | 3,06 | 1,32% | - |
| 19.02.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -3,21% | - |
| 18.02.2025 | 3,04 | 3,12 | 3,04 | 3,12 | 4,00% | - |
| 17.02.2025 | 3,08 | 3,08 | 3,00 | 3,00 | 2,04% | - |
| 14.02.2025 | 3,06 | 3,06 | 2,94 | 2,94 | -2,00% | - |
| 13.02.2025 | 3,08 | 3,08 | 3,00 | 3,00 | 0,67% | - |
| 12.02.2025 | 3,08 | 3,08 | 2,98 | 2,98 | 1,36% | - |
| 11.02.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -3,92% | - |
| 10.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 07.02.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -4,55% | - |
| 06.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 05.02.2025 | 3,08 | 3,08 | 3,04 | 3,04 | 2,01% | - |
| 04.02.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -2,61% | - |
| 03.02.2025 | 3,14 | 3,14 | 3,06 | 3,06 | 0,00% | - |
| 31.01.2025 | 3,12 | 3,30 | 3,06 | 3,06 | -0,65% | 105,00 |
| 30.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 29.01.2025 | 3,12 | 3,12 | 3,08 | 3,08 | 1,99% | - |
| 28.01.2025 | 3,12 | 3,12 | 3,02 | 3,02 | -8,48% | - |
| 27.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 9,27% | 125,00 |
| 24.01.2025 | 3,16 | 3,16 | 3,02 | 3,02 | 0,00% | - |
| 23.01.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -3,82% | - |
| 22.01.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 1,95% | - |
| 21.01.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -5,52% | - |
| 20.01.2025 | 3,10 | 3,26 | 3,10 | 3,26 | 7,95% | 1.750,00 |
| 17.01.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 3,42% | - |
| 16.01.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 1,39% | - |
| 15.01.2025 | 2,96 | 2,96 | 2,88 | 2,88 | -2,04% | - |
| 14.01.2025 | 3,00 | 3,00 | 2,94 | 2,94 | -2,00% | - |
| 13.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 10.01.2025 | 2,82 | 3,02 | 2,82 | 3,02 | 9,42% | - |
| 09.01.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 0,00% | - |
| 08.01.2025 | 2,84 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 07.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 06.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 03.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 02.01.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -8,72% | - |
| 30.12.2024 | 2,84 | 2,98 | 2,84 | 2,98 | 4,93% | 185,00 |
| 27.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 23.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 20.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 19.12.2024 | 2,90 | 2,90 | 2,84 | 2,84 | 0,00% | - |
| 18.12.2024 | 2,94 | 2,94 | 2,84 | 2,84 | -1,39% | - |
| 17.12.2024 | 2,94 | 2,94 | 2,88 | 2,88 | -1,37% | - |
| 16.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 13.12.2024 | 2,96 | 2,96 | 2,90 | 2,90 | 0,00% | - |
| 12.12.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -0,68% | - |
| 11.12.2024 | 3,02 | 3,02 | 2,92 | 2,92 | -0,68% | - |
| 10.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 09.12.2024 | 3,10 | 3,10 | 2,84 | 2,84 | -5,96% | - |
| 06.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 05.12.2024 | 2,94 | 3,02 | 2,94 | 3,02 | 2,03% | - |
| 04.12.2024 | 2,94 | 2,96 | 2,94 | 2,96 | 0,68% | - |
| 03.12.2024 | 2,98 | 2,98 | 2,94 | 2,94 | 1,38% | - |
| 02.12.2024 | 3,00 | 3,00 | 2,90 | 2,90 | 0,00% | - |
| 29.11.2024 | 2,96 | 2,96 | 2,90 | 2,90 | 0,69% | - |
| 28.11.2024 | 2,98 | 3,14 | 2,88 | 2,88 | -1,37% | 135,00 |
| 27.11.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 26.11.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | - |
| 25.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 22.11.2024 | 2,82 | 2,82 | 2,78 | 2,78 | 0,00% | - |
| 21.11.2024 | 2,92 | 2,92 | 2,78 | 2,78 | -1,42% | - |
| 20.11.2024 | 3,04 | 3,04 | 2,82 | 2,82 | -6,00% | - |
| 19.11.2024 | 3,08 | 3,08 | 3,00 | 3,00 | -2,60% | - |
| 18.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |