2,780€
-1,42%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,84 | 2,84 | 2,79 | 2,80 | -0,71% | - |
| 08.07.2026 | 2,81 | 2,87 | 2,80 | 2,82 | -1,05% | - |
| 07.07.2026 | 2,80 | 2,88 | 2,80 | 2,85 | -0,35% | - |
| 06.07.2026 | 2,79 | 2,86 | 2,79 | 2,86 | 7,52% | - |
| 03.07.2026 | 2,68 | 2,68 | 2,66 | 2,66 | 0,00% | - |
| 02.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 01.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 30.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 29.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 26.06.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 3,13% | - |
| 25.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 24.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 23.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 22.06.2026 | 2,58 | 2,66 | 2,58 | 2,66 | 1,53% | - |
| 19.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.06.2026 | 2,68 | 2,68 | 2,62 | 2,62 | -2,24% | - |
| 17.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 16.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.06.2026 | 2,92 | 2,92 | 2,60 | 2,60 | 0,00% | 100,00 |
| 12.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 11.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 10.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 09.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 08.06.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | - |
| 05.06.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 04.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.06.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | - |
| 02.06.2026 | 2,66 | 2,66 | 2,58 | 2,58 | -2,27% | - |
| 01.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 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% | - |