31,046NOK
0,92%
Echtzeit-Aktienkurs American Shipping Co. ASA
Bid:
Ask:
Aktienkurse zur American Shipping Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,82 | 30,98 | 30,70 | 30,97 | 0,68% | - |
| 29.01.2025 | 30,57 | 30,94 | 30,37 | 30,76 | 0,93% | - |
| 28.01.2025 | 30,81 | 30,86 | 30,46 | 30,48 | -0,03% | - |
| 27.01.2025 | 30,87 | 31,02 | 30,49 | 30,49 | -2,13% | - |
| 24.01.2025 | 31,20 | 31,20 | 30,68 | 31,15 | 0,35% | - |
| 23.01.2025 | 30,96 | 31,06 | 30,67 | 31,05 | 0,36% | - |
| 22.01.2025 | 28,73 | 30,96 | 28,73 | 30,93 | 13,19% | - |
| 21.01.2025 | 27,78 | 27,78 | 27,20 | 27,33 | -1,82% | - |
| 20.01.2025 | 27,78 | 27,97 | 27,69 | 27,84 | 0,69% | - |
| 17.01.2025 | 27,81 | 27,81 | 26,78 | 27,65 | -1,22% | - |
| 16.01.2025 | 27,47 | 27,99 | 27,12 | 27,99 | 1,76% | - |
| 15.01.2025 | 27,59 | 27,76 | 26,64 | 27,50 | -1,13% | - |
| 14.01.2025 | 27,31 | 27,85 | 27,07 | 27,82 | 1,48% | - |
| 13.01.2025 | 27,43 | 27,74 | 27,41 | 27,41 | -1,47% | - |
| 10.01.2025 | 27,15 | 27,89 | 26,86 | 27,82 | 2,01% | - |
| 09.01.2025 | 27,16 | 27,27 | 26,52 | 27,27 | -0,36% | - |
| 08.01.2025 | 26,74 | 27,37 | 26,59 | 27,37 | 1,63% | - |
| 07.01.2025 | 27,23 | 27,32 | 26,64 | 26,93 | -0,81% | - |
| 06.01.2025 | 26,98 | 27,17 | 26,70 | 27,15 | 1,21% | - |
| 03.01.2025 | 26,69 | 26,89 | 26,34 | 26,83 | 1,09% | - |
| 02.01.2025 | 26,22 | 26,58 | 26,13 | 26,54 | 1,90% | - |
| 30.12.2024 | 25,96 | 26,73 | 25,81 | 26,04 | 0,57% | - |
| 27.12.2024 | 25,43 | 26,20 | 25,43 | 25,90 | 2,02% | - |
| 23.12.2024 | 25,13 | 25,49 | 25,11 | 25,39 | 0,33% | - |
| 20.12.2024 | 25,22 | 25,55 | 25,12 | 25,30 | -0,21% | - |
| 19.12.2024 | 25,26 | 25,77 | 25,11 | 25,35 | -0,59% | - |
| 18.12.2024 | 25,63 | 25,90 | 25,50 | 25,50 | -0,44% | - |
| 17.12.2024 | 26,29 | 26,70 | 25,56 | 25,62 | -2,35% | - |
| 16.12.2024 | 26,37 | 26,91 | 26,22 | 26,23 | -0,34% | - |
| 13.12.2024 | 26,65 | 26,91 | 26,27 | 26,32 | -0,99% | - |
| 12.12.2024 | 27,00 | 27,04 | 26,53 | 26,59 | -1,57% | - |
| 11.12.2024 | 27,10 | 27,14 | 26,94 | 27,01 | -0,54% | - |
| 10.12.2024 | 27,17 | 27,43 | 27,08 | 27,16 | -0,53% | - |
| 09.12.2024 | 27,13 | 27,44 | 26,97 | 27,30 | 0,84% | - |
| 06.12.2024 | 27,12 | 27,38 | 26,85 | 27,07 | -0,27% | - |
| 05.12.2024 | 27,39 | 27,50 | 26,67 | 27,15 | -0,69% | - |
| 04.12.2024 | 27,67 | 28,02 | 27,06 | 27,34 | -0,70% | - |
| 03.12.2024 | 27,73 | 27,98 | 27,35 | 27,53 | -0,24% | - |
| 02.12.2024 | 27,44 | 27,81 | 27,04 | 27,59 | -0,69% | - |
| 29.11.2024 | 27,37 | 27,81 | 27,18 | 27,79 | 2,14% | - |
| 28.11.2024 | 27,23 | 27,66 | 26,91 | 27,20 | 0,38% | - |
| 27.11.2024 | 27,60 | 27,60 | 27,07 | 27,10 | -2,37% | - |
| 26.11.2024 | 26,88 | 27,88 | 26,69 | 27,76 | 3,05% | - |
| 25.11.2024 | 27,84 | 27,97 | 26,88 | 26,94 | -2,76% | - |
| 22.11.2024 | 27,24 | 29,03 | 27,00 | 27,70 | 1,93% | - |
| 21.11.2024 | 27,29 | 27,29 | 26,97 | 27,18 | -0,31% | - |
| 20.11.2024 | 27,31 | 27,39 | 26,74 | 27,26 | 0,07% | - |
| 19.11.2024 | 27,24 | 27,25 | 26,98 | 27,25 | -0,06% | - |
| 18.11.2024 | 27,90 | 27,90 | 27,25 | 27,26 | -2,42% | - |
| 15.11.2024 | 27,38 | 28,05 | 27,30 | 27,94 | 1,60% | - |
| 14.11.2024 | 27,81 | 27,81 | 27,27 | 27,50 | -0,76% | - |
| 13.11.2024 | 27,79 | 28,11 | 27,54 | 27,71 | 0,01% | - |
| 12.11.2024 | 27,34 | 27,82 | 27,22 | 27,70 | 0,42% | - |
| 11.11.2024 | 27,72 | 27,88 | 27,51 | 27,59 | 0,35% | - |
| 08.11.2024 | 27,46 | 27,87 | 27,26 | 27,49 | 0,92% | - |
| 07.11.2024 | 27,15 | 28,12 | 27,15 | 27,24 | 1,58% | - |
| 06.11.2024 | 27,32 | 27,32 | 26,79 | 26,82 | -1,92% | - |
| 05.11.2024 | 26,80 | 27,63 | 26,80 | 27,34 | -0,73% | - |
| 04.11.2024 | 28,23 | 28,23 | 27,15 | 27,55 | -3,32% | - |
| 01.11.2024 | 28,72 | 28,94 | 28,48 | 28,49 | -0,58% | - |
| 31.10.2024 | 29,15 | 29,15 | 28,63 | 28,66 | -3,42% | - |
| 30.10.2024 | 28,83 | 29,72 | 28,45 | 29,67 | 2,42% | - |
| 29.10.2024 | 27,17 | 29,23 | 27,17 | 28,97 | 7,22% | - |
| 28.10.2024 | 26,82 | 27,36 | 26,58 | 27,02 | 0,38% | - |
| 25.10.2024 | 26,28 | 27,04 | 26,14 | 26,92 | 2,52% | - |
| 24.10.2024 | 26,63 | 26,79 | 26,16 | 26,26 | -0,80% | - |
| 23.10.2024 | 27,04 | 27,32 | 26,47 | 26,47 | -2,18% | - |
| 22.10.2024 | 26,93 | 27,19 | 26,81 | 27,06 | 0,11% | - |
| 21.10.2024 | 26,90 | 27,64 | 26,90 | 27,03 | 0,71% | - |
| 18.10.2024 | 28,06 | 28,28 | 26,84 | 26,84 | -4,73% | - |
| 17.10.2024 | 27,58 | 28,21 | 27,29 | 28,17 | 2,68% | - |
| 16.10.2024 | 27,00 | 27,61 | 26,95 | 27,43 | 1,82% | - |
| 15.10.2024 | 27,21 | 27,24 | 26,30 | 26,94 | 0,19% | - |
| 14.10.2024 | 28,05 | 28,05 | 26,82 | 26,89 | -4,73% | - |
| 11.10.2024 | 27,40 | 28,23 | 26,93 | 28,23 | 3,35% | - |
| 10.10.2024 | 27,28 | 27,61 | 26,48 | 27,31 | 0,58% | - |
| 09.10.2024 | 27,21 | 27,95 | 27,04 | 27,16 | 0,34% | - |
| 08.10.2024 | 27,95 | 27,98 | 26,98 | 27,07 | -2,07% | - |
| 07.10.2024 | 27,65 | 27,84 | 27,25 | 27,64 | 0,25% | - |
| 04.10.2024 | 27,20 | 27,60 | 26,97 | 27,57 | 1,62% | - |
| 03.10.2024 | 27,04 | 27,34 | 26,48 | 27,13 | 0,34% | - |
| 02.10.2024 | 26,98 | 27,24 | 26,51 | 27,04 | 1,80% | - |
| 01.10.2024 | 27,09 | 27,88 | 26,37 | 26,56 | -0,15% | - |
| 30.09.2024 | 26,55 | 26,73 | 26,39 | 26,60 | -0,04% | - |
| 27.09.2024 | 26,73 | 27,26 | 26,60 | 26,61 | 0,64% | - |
| 26.09.2024 | 27,80 | 27,80 | 26,38 | 26,44 | -3,55% | - |
| 25.09.2024 | 27,93 | 28,32 | 27,35 | 27,41 | -1,88% | - |
| 24.09.2024 | 27,75 | 27,95 | 27,44 | 27,94 | 1,25% | - |
| 23.09.2024 | 28,09 | 28,41 | 27,30 | 27,59 | -1,88% | - |
| 20.09.2024 | 28,59 | 28,83 | 28,12 | 28,12 | -1,97% | - |
| 19.09.2024 | 28,96 | 29,06 | 28,55 | 28,69 | -0,21% | - |
| 18.09.2024 | 28,81 | 28,99 | 28,67 | 28,75 | -0,18% | - |
| 17.09.2024 | 28,58 | 28,95 | 28,58 | 28,80 | 1,23% | - |
| 16.09.2024 | 27,96 | 28,56 | 27,95 | 28,45 | 1,37% | - |
| 13.09.2024 | 27,42 | 28,40 | 27,42 | 28,07 | 1,96% | - |
| 12.09.2024 | 26,78 | 27,63 | 26,78 | 27,52 | 3,73% | - |
| 11.09.2024 | 26,37 | 26,69 | 26,10 | 26,54 | 0,64% | - |
| 10.09.2024 | 27,07 | 27,94 | 26,31 | 26,37 | -2,11% | - |
| 09.09.2024 | 26,96 | 27,14 | 26,47 | 26,94 | 0,26% | - |
| 06.09.2024 | 27,25 | 27,35 | 26,49 | 26,87 | -1,08% | - |