2,760€
2,22%
Echtzeit-Aktienkurs BRAEMAR SHIPPING SVCS PLC
Bid:
Ask:
Aktienkurse zur BRAEMAR SHIPPING SVCS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -2,22% | - |
| 28.05.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 2,27% | - |
| 27.05.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 0,00% | - |
| 26.05.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -0,75% | - |
| 25.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 22.05.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -0,75% | - |
| 21.05.2026 | 2,60 | 2,68 | 2,60 | 2,68 | 3,08% | - |
| 20.05.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 19.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.05.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 15.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 14.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 13.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 11.05.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | - |
| 08.05.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 07.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 05.05.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | - |
| 04.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 30.04.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 29.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 28.04.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 27.04.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | - |
| 24.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.04.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 22.04.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 21.04.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 20.04.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 17.04.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 16.04.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | - |
| 15.04.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 14.04.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -2,48% | - |
| 13.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 10.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 09.04.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 08.04.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 07.04.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 02.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.04.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 31.03.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | - |
| 30.03.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 27.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.03.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 25.03.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -3,23% | - |
| 24.03.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -0,80% | - |
| 23.03.2026 | 2,58 | 2,58 | 2,50 | 2,50 | -3,85% | - |
| 20.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 19.03.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 18.03.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 17.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 16.03.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 13.03.2026 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 3.500,00 |
| 12.03.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 11.03.2026 | 2,52 | 2,58 | 2,52 | 2,58 | 0,00% | - |
| 10.03.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | 1.000,00 |
| 09.03.2026 | 2,48 | 2,66 | 2,48 | 2,50 | 0,81% | 1.000,00 |
| 06.03.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 05.03.2026 | 2,44 | 2,62 | 2,44 | 2,44 | 0,00% | 2.000,00 |
| 04.03.2026 | 2,42 | 2,58 | 2,42 | 2,44 | 0,83% | 8.000,00 |
| 03.03.2026 | 2,36 | 2,48 | 2,36 | 2,42 | 2,54% | 2.015,00 |
| 02.03.2026 | 2,34 | 2,52 | 2,34 | 2,36 | 0,85% | 2.000,00 |
| 27.02.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 26.02.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 25.02.2026 | 2,38 | 2,54 | 2,38 | 2,38 | -0,83% | 1.000,00 |
| 24.02.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | - |
| 23.02.2026 | 2,36 | 2,58 | 2,36 | 2,36 | 0,00% | 1.000,00 |
| 20.02.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 19.02.2026 | 2,40 | 2,58 | 2,32 | 2,32 | -3,33% | 50,00 |
| 18.02.2026 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 17.02.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -1,69% | - |
| 16.02.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | - |
| 13.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | - |
| 12.02.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | - |
| 11.02.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -1,69% | - |
| 10.02.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 09.02.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 06.02.2026 | 2,46 | 2,46 | 2,28 | 2,28 | -6,56% | - |
| 05.02.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 3,39% | - |
| 04.02.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 03.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 02.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 30.01.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | - |
| 29.01.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | - |
| 28.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 27.01.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 26.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 23.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.01.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 21.01.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 20.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 19.01.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 16.01.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 15.01.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 14.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | - |
| 13.01.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 12.01.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -3,15% | - |
| 09.01.2026 | 2,44 | 2,64 | 2,44 | 2,54 | 4,10% | 203,00 |
| 08.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | - |
| 07.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 06.01.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |