24,882NOK
1,97%
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 | 25,13 | 25,91 | 24,13 | 24,52 | 0,50% | - |
| 10.04.2025 | 26,75 | 26,75 | 24,40 | 24,40 | 2,09% | 763,00 |
| 09.04.2025 | 24,25 | 24,25 | 23,50 | 23,90 | -1,44% | 322,00 |
| 08.04.2025 | 24,50 | 24,70 | 24,25 | 24,25 | 0,62% | 1.187,00 |
| 07.04.2025 | 25,00 | 25,00 | 24,00 | 24,10 | -3,98% | 3.962,00 |
| 04.04.2025 | 27,50 | 27,50 | 25,10 | 25,10 | -8,89% | 7.120,00 |
| 03.04.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -2,30% | 25,00 |
| 02.04.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 1,08% | 726,00 |
| 01.04.2025 | 28,15 | 28,15 | 27,55 | 27,90 | 0,54% | 1.406,00 |
| 31.03.2025 | 28,00 | 28,00 | 27,30 | 27,75 | 0,00% | 715,00 |
| 28.03.2025 | 28,10 | 28,50 | 27,75 | 27,75 | -1,60% | 760,00 |
| 27.03.2025 | 28,75 | 28,75 | 27,90 | 28,20 | -2,25% | 1.913,00 |
| 26.03.2025 | 28,15 | 28,85 | 28,15 | 28,85 | 3,04% | 2.628,00 |
| 25.03.2025 | 28,65 | 28,90 | 27,95 | 28,00 | -2,10% | 7.938,00 |
| 24.03.2025 | 28,85 | 29,30 | 28,60 | 28,60 | -0,69% | 11.836,00 |
| 21.03.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 3,04% | 1.246,00 |
| 20.03.2025 | 28,00 | 28,50 | 27,35 | 27,95 | -0,18% | 7.488,00 |
| 19.03.2025 | 27,50 | 28,10 | 27,30 | 28,00 | 1,82% | 4.896,00 |
| 18.03.2025 | 27,50 | 27,50 | 26,85 | 27,50 | 0,36% | 22.052,00 |
| 14.03.2025 | 27,45 | 27,45 | 27,40 | 27,40 | 2,24% | 25.005,00 |
| 13.03.2025 | 24,40 | 27,30 | 24,40 | 26,80 | 4,28% | 126.012,00 |
| 12.03.2025 | 25,00 | 25,80 | 25,00 | 25,70 | 4,05% | 92.717,00 |
| 11.03.2025 | 25,25 | 25,25 | 24,50 | 24,70 | -2,37% | 4.608,00 |
| 10.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 5,42% | 3.501,00 |
| 07.03.2025 | 24,10 | 24,85 | 24,00 | 24,00 | -7,51% | 10.826,00 |
| 25.02.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -1,33% | 30,00 |
| 17.02.2025 | 26,80 | 26,80 | 26,25 | 26,30 | -17,81% | 2.450,00 |
| 14.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,89% | 905,00 |
| 04.02.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,30% | 1.878,00 |
| 23.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 700,00 |
| 22.01.2025 | 31,00 | 31,00 | 30,10 | 30,70 | 12,45% | 534,00 |
| 21.01.2025 | 27,65 | 27,65 | 27,30 | 27,30 | 0,55% | 618,00 |
| 17.01.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,63% | 150,00 |
| 16.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,60% | 100,00 |
| 07.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -5,61% | 100,00 |
| 04.12.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 2,70% | 5,00 |
| 14.11.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,28% | 50,00 |
| 08.10.2024 | 27,65 | 27,65 | 27,35 | 27,40 | -6,00% | 803,00 |
| 02.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,00% | 452,00 |
| 30.08.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -7,02% | 348,00 |
| 26.07.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,32% | 55,00 |
| 24.07.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,79% | 65,00 |
| 23.07.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | 65,00 |
| 19.07.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,63% | 182,00 |
| 15.07.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,08% | 182,00 |
| 21.05.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -7,54% | 740,00 |
| 14.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | 337,00 |
| 13.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 23,02% | 250,00 |
| 05.03.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,73% | 998,00 |
| 04.03.2024 | 26,00 | 26,10 | 26,00 | 26,05 | -3,34% | 402,00 |
| 16.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,56% | 403,00 |
| 08.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -5,30% | 25,00 |
| 23.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | 25,00 |
| 16.01.2024 | 26,50 | 28,10 | 26,50 | 28,10 | 6,24% | 845,00 |
| 15.01.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -2,04% | 94,00 |
| 05.01.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 1.513,00 |
| 04.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 6,83% | 1.375,00 |
| 31.10.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 13,96% | 10,00 |
| 27.10.2023 | 22,15 | 22,15 | 21,85 | 21,85 | -3,96% | 1.513,00 |
| 25.10.2023 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | 10,00 |
| 24.10.2023 | 22,70 | 22,70 | 22,70 | 22,70 | -53,29% | 10.000,00 |
| 23.10.2023 | 48,00 | 48,75 | 48,00 | 48,60 | 7,05% | 12.500,00 |
| 20.10.2023 | 45,50 | 45,50 | 45,25 | 45,40 | 0,89% | 23.483,00 |
| 19.10.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,33% | 90,00 |
| 18.10.2023 | 45,15 | 45,15 | 45,15 | 45,15 | 0,00% | 843,00 |
| 17.10.2023 | 45,15 | 45,15 | 45,15 | 45,15 | 0,56% | 60,00 |
| 13.10.2023 | 44,90 | 44,90 | 44,90 | 44,90 | 3,22% | 3.132,00 |
| 11.10.2023 | 43,45 | 43,50 | 43,45 | 43,50 | 3,69% | 10.000,00 |
| 04.10.2023 | 41,95 | 42,00 | 41,95 | 41,95 | 4,35% | 10.000,00 |
| 02.10.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | 3.990,00 |
| 29.09.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,61% | 10,00 |
| 25.08.2023 | 41,00 | 41,00 | 40,75 | 40,75 | -4,12% | 950,00 |
| 24.08.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -7,71% | 300,00 |
| 22.08.2023 | 46,05 | 46,05 | 46,05 | 46,05 | 9,51% | 750,00 |
| 21.08.2023 | 41,50 | 42,05 | 41,50 | 42,05 | 0,96% | 2.500,00 |
| 16.08.2023 | 41,65 | 41,65 | 41,65 | 41,65 | 4,13% | 100,00 |
| 07.08.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 130,00 |
| 03.08.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 3,86% | 2.000,00 |
| 25.07.2023 | 38,90 | 38,90 | 38,90 | 38,90 | -1,02% | 1.000,00 |
| 20.07.2023 | 39,30 | 39,30 | 39,30 | 39,30 | 3,01% | 973,00 |
| 19.07.2023 | 38,00 | 38,15 | 38,00 | 38,15 | 2,28% | 127,00 |
| 18.07.2023 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | 10,00 |
| 17.07.2023 | 38,60 | 38,60 | 38,00 | 38,00 | 1,20% | 310,00 |
| 23.06.2023 | 37,55 | 37,55 | 37,55 | 37,55 | 1,49% | 49,00 |
| 21.06.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -7,04% | 1,00 |
| 05.06.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,89% | 92,00 |
| 01.06.2023 | 39,50 | 39,50 | 39,45 | 39,45 | -2,35% | 22,00 |
| 24.05.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 750,00 |
| 23.05.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,74% | 4.500,00 |
| 19.05.2023 | 40,30 | 40,30 | 40,30 | 40,30 | -1,59% | 17,00 |
| 11.05.2023 | 40,95 | 40,95 | 40,95 | 40,95 | 2,25% | 8,00 |
| 10.05.2023 | 40,05 | 40,05 | 40,05 | 40,05 | -2,32% | 75,00 |
| 11.04.2023 | 41,20 | 41,20 | 41,00 | 41,00 | 1,11% | 78,00 |
| 29.03.2023 | 40,55 | 40,55 | 40,55 | 40,55 | -2,52% | 3.000,00 |
| 22.03.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -1,54% | 17,00 |
| 08.03.2023 | 42,25 | 42,25 | 42,25 | 42,25 | -4,09% | 150,00 |
| 28.02.2023 | 44,05 | 44,05 | 44,05 | 44,05 | -0,11% | 933,00 |
| 22.02.2023 | 44,10 | 44,10 | 44,10 | 44,10 | 0,11% | 500,00 |
| 08.02.2023 | 44,05 | 44,05 | 44,05 | 44,05 | 4,88% | 24,00 |
| 27.01.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -2,10% | 100,00 |