2,065€
1,98%
Echtzeit-Aktienkurs American Shipping Co. ASA
Bid:
Ask:
Aktienkurse zur American Shipping Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,07 | 2,17 | 1,98 | 2,06 | -0,34% | - |
| 10.04.2025 | 2,08 | 2,20 | 2,02 | 2,07 | -1,66% | - |
| 09.04.2025 | 1,99 | 2,12 | 1,92 | 2,11 | 5,14% | - |
| 08.04.2025 | 2,08 | 2,13 | 1,98 | 2,00 | -1,38% | - |
| 07.04.2025 | 2,06 | 2,07 | 1,93 | 2,03 | -3,56% | - |
| 04.04.2025 | 2,37 | 2,37 | 2,11 | 2,11 | -11,37% | - |
| 03.04.2025 | 2,43 | 2,49 | 2,38 | 2,38 | -4,81% | - |
| 02.04.2025 | 2,45 | 2,51 | 2,45 | 2,50 | 1,63% | - |
| 01.04.2025 | 2,40 | 2,50 | 2,40 | 2,46 | 1,03% | - |
| 31.03.2025 | 2,42 | 2,46 | 2,39 | 2,43 | -0,53% | - |
| 28.03.2025 | 2,46 | 2,55 | 2,43 | 2,44 | -1,09% | - |
| 27.03.2025 | 2,45 | 2,53 | 2,40 | 2,47 | 0,82% | - |
| 26.03.2025 | 2,44 | 2,50 | 2,44 | 2,45 | -1,01% | - |
| 25.03.2025 | 2,51 | 2,54 | 2,44 | 2,48 | -1,79% | - |
| 24.03.2025 | 2,54 | 2,57 | 2,47 | 2,52 | 0,00% | - |
| 21.03.2025 | 2,44 | 2,53 | 2,42 | 2,52 | 3,28% | - |
| 20.03.2025 | 2,38 | 2,46 | 2,37 | 2,44 | 2,31% | - |
| 19.03.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 2,14% | - |
| 18.03.2025 | 2,32 | 2,35 | 2,32 | 2,34 | -0,13% | - |
| 17.03.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 3,00% | - |
| 14.03.2025 | 2,31 | 2,47 | 2,24 | 2,27 | -1,52% | - |
| 13.03.2025 | 2,16 | 2,33 | 2,13 | 2,31 | 5,35% | - |
| 12.03.2025 | 2,12 | 2,21 | 2,06 | 2,19 | 3,55% | - |
| 11.03.2025 | 2,13 | 2,18 | 2,08 | 2,11 | -0,09% | - |
| 10.03.2025 | 2,09 | 2,23 | 2,09 | 2,12 | 0,57% | - |
| 07.03.2025 | 2,00 | 2,17 | 2,00 | 2,10 | 4,89% | - |
| 06.03.2025 | 2,05 | 2,07 | 2,00 | 2,01 | -1,72% | - |
| 05.03.2025 | 2,09 | 2,12 | 2,01 | 2,04 | -1,78% | - |
| 04.03.2025 | 2,17 | 2,17 | 2,05 | 2,08 | -4,51% | - |
| 03.03.2025 | 2,17 | 2,21 | 2,16 | 2,18 | 0,46% | - |
| 28.02.2025 | 2,20 | 2,23 | 2,15 | 2,17 | -2,39% | - |
| 27.02.2025 | 2,20 | 2,24 | 2,20 | 2,22 | 0,82% | - |
| 26.02.2025 | 2,27 | 2,30 | 2,20 | 2,20 | -2,57% | - |
| 25.02.2025 | 2,27 | 2,29 | 2,24 | 2,26 | -0,44% | - |
| 24.02.2025 | 2,32 | 2,32 | 2,27 | 2,27 | -1,31% | - |
| 21.02.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 1,68% | - |
| 20.02.2025 | 2,28 | 2,32 | 2,25 | 2,26 | -0,88% | - |
| 19.02.2025 | 2,29 | 2,29 | 2,22 | 2,28 | 1,20% | - |
| 18.02.2025 | 2,26 | 2,31 | 2,24 | 2,25 | -0,22% | 155,00 |
| 17.02.2025 | 2,40 | 2,59 | 2,24 | 2,26 | -13,82% | - |
| 14.02.2025 | 2,67 | 2,75 | 2,48 | 2,62 | -1,61% | - |
| 13.02.2025 | 2,72 | 2,75 | 2,66 | 2,66 | -2,02% | - |
| 12.02.2025 | 2,80 | 2,81 | 2,56 | 2,72 | -3,21% | - |
| 11.02.2025 | 2,73 | 2,83 | 2,73 | 2,81 | 1,26% | - |
| 10.02.2025 | 2,79 | 2,84 | 2,76 | 2,77 | -0,25% | - |
| 07.02.2025 | 2,70 | 2,80 | 2,68 | 2,78 | 3,15% | - |
| 06.02.2025 | 2,76 | 2,76 | 2,68 | 2,70 | -2,11% | - |
| 05.02.2025 | 2,68 | 2,76 | 2,67 | 2,75 | 2,42% | - |
| 04.02.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 2,21% | - |
| 03.02.2025 | 2,57 | 2,67 | 2,56 | 2,63 | 0,19% | - |
| 31.01.2025 | 2,64 | 2,66 | 2,61 | 2,63 | -0,38% | - |
| 30.01.2025 | 2,59 | 2,65 | 2,59 | 2,64 | 0,76% | - |
| 29.01.2025 | 2,57 | 2,64 | 2,57 | 2,62 | 1,04% | - |
| 28.01.2025 | 2,61 | 2,62 | 2,57 | 2,59 | -0,27% | - |
| 27.01.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -2,08% | - |
| 24.01.2025 | 2,66 | 2,66 | 2,61 | 2,65 | -0,11% | - |
| 23.01.2025 | 2,63 | 2,66 | 2,60 | 2,65 | 0,95% | - |
| 22.01.2025 | 2,35 | 2,64 | 2,35 | 2,63 | 13,03% | - |
| 21.01.2025 | 2,36 | 2,36 | 2,30 | 2,33 | -1,69% | - |
| 20.01.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 0,42% | - |
| 17.01.2025 | 2,37 | 2,41 | 2,27 | 2,36 | -1,46% | - |
| 16.01.2025 | 2,36 | 2,40 | 2,28 | 2,39 | 1,70% | - |
| 15.01.2025 | 2,38 | 2,38 | 2,26 | 2,35 | -1,05% | - |
| 14.01.2025 | 2,36 | 2,38 | 2,26 | 2,38 | 0,85% | - |
| 13.01.2025 | 2,36 | 2,37 | 2,27 | 2,36 | -0,63% | - |
| 10.01.2025 | 2,33 | 2,38 | 2,28 | 2,37 | 1,72% | - |
| 09.01.2025 | 2,33 | 2,33 | 2,25 | 2,33 | 0,00% | - |
| 08.01.2025 | 2,28 | 2,34 | 2,26 | 2,33 | 1,97% | - |
| 07.01.2025 | 2,30 | 2,34 | 2,27 | 2,29 | -0,87% | - |
| 06.01.2025 | 2,30 | 2,32 | 2,27 | 2,31 | 0,44% | - |
| 03.01.2025 | 2,27 | 2,32 | 2,17 | 2,30 | 1,32% | - |
| 02.01.2025 | 2,21 | 2,28 | 2,21 | 2,27 | 3,42% | - |
| 30.12.2024 | 2,18 | 2,27 | 2,18 | 2,19 | 0,00% | - |
| 27.12.2024 | 2,14 | 2,21 | 2,14 | 2,19 | 1,53% | - |
| 23.12.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 1,27% | - |
| 20.12.2024 | 2,13 | 2,16 | 2,12 | 2,13 | -0,37% | - |
| 19.12.2024 | 2,13 | 2,19 | 2,13 | 2,14 | 0,14% | - |
| 18.12.2024 | 2,18 | 2,21 | 2,13 | 2,14 | -1,97% | - |
| 17.12.2024 | 2,23 | 2,29 | 2,17 | 2,18 | -2,55% | - |
| 16.12.2024 | 2,21 | 2,30 | 2,21 | 2,24 | -0,80% | - |
| 13.12.2024 | 2,27 | 2,32 | 2,25 | 2,25 | -0,75% | - |
| 12.12.2024 | 2,30 | 2,32 | 2,27 | 2,27 | -1,86% | - |
| 11.12.2024 | 2,28 | 2,32 | 2,28 | 2,31 | 0,13% | - |
| 10.12.2024 | 2,32 | 2,34 | 2,31 | 2,31 | -0,43% | - |
| 09.12.2024 | 2,27 | 2,34 | 2,27 | 2,32 | 1,09% | - |
| 06.12.2024 | 2,31 | 2,35 | 2,29 | 2,30 | -0,86% | - |
| 05.12.2024 | 2,35 | 2,37 | 2,28 | 2,32 | -1,49% | - |
| 04.12.2024 | 2,34 | 2,44 | 2,31 | 2,35 | -0,84% | - |
| 03.12.2024 | 2,37 | 2,42 | 2,35 | 2,37 | 0,00% | - |
| 02.12.2024 | 2,36 | 2,42 | 2,30 | 2,37 | -0,21% | - |
| 29.11.2024 | 2,33 | 2,43 | 2,32 | 2,38 | 1,71% | - |
| 28.11.2024 | 2,34 | 2,41 | 2,29 | 2,34 | 0,52% | - |
| 27.11.2024 | 2,36 | 2,37 | 2,30 | 2,32 | -1,90% | - |
| 26.11.2024 | 2,29 | 2,39 | 2,28 | 2,37 | 2,73% | - |
| 25.11.2024 | 2,41 | 2,42 | 2,30 | 2,31 | -4,08% | - |
| 22.11.2024 | 2,32 | 2,53 | 2,32 | 2,40 | 2,47% | - |
| 21.11.2024 | 2,36 | 2,36 | 2,31 | 2,35 | -0,42% | - |
| 20.11.2024 | 2,35 | 2,36 | 2,28 | 2,36 | 0,43% | - |
| 19.11.2024 | 2,34 | 2,35 | 2,32 | 2,35 | 0,64% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -2,51% | - |