1,483NOK
0,63%
Echtzeit-Aktienkurs American Shipping Co. ASA
Bid:
Ask:
Aktienkurse zur American Shipping Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,64% | 5,00 |
| 14.10.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 2,57% | 500,00 |
| 13.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,22% | 5.348,00 |
| 09.10.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,62% | - |
| 08.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,22% | 176.075,00 |
| 07.10.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,24% | - |
| 06.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 1,77% | - |
| 03.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,84% | 100,00 |
| 02.10.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,64% | - |
| 01.10.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,35% | - |
| 30.09.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,07% | - |
| 29.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,57% | 200,00 |
| 25.09.2025 | 1,48 | 1,51 | 1,47 | 1,48 | -0,24% | - |
| 24.09.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,52% | - |
| 23.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,81% | 3.241,00 |
| 22.09.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,11% | 14.540,00 |
| 18.09.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,52% | - |
| 17.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,44% | - |
| 16.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | 1.156,00 |
| 15.09.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 1,13% | 1.460,00 |
| 11.09.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,98% | - |
| 10.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,37% | 176.075,00 |
| 09.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,01% | - |
| 08.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,42% | 1,00 |
| 05.09.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,66% | - |
| 04.09.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -0,11% | - |
| 03.09.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 0,77% | - |
| 02.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | 3.455,00 |
| 01.09.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,51% | 2.367,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,27% | 2.050,00 |
| 28.08.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,24% | 20.633,00 |
| 27.08.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,07% | - |
| 26.08.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -1,32% | - |
| 25.08.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,95% | 25.701,00 |
| 22.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | 3.971,00 |
| 21.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 43,00 |
| 20.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,82% | 25,00 |
| 19.08.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | 3.179,00 |
| 18.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,65% | 1.741,00 |
| 15.08.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 0,41% | - |
| 14.08.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,20% | - |
| 13.08.2025 | 1,47 | 1,47 | 1,45 | 1,47 | -0,31% | - |
| 12.08.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 0,67% | - |
| 11.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,74% | - |
| 08.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 07.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,20% | - |
| 06.08.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,24% | - |
| 05.08.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,38% | - |
| 04.08.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,29% | - |
| 01.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 31.07.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,27% | 81.759,00 |
| 30.07.2025 | 1,47 | 1,48 | 1,44 | 1,47 | -2,00% | 1.768.234,00 |
| 28.07.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,08% | 145.594,00 |
| 25.07.2025 | 1,47 | 1,54 | 1,47 | 1,48 | 0,14% | 486.344,00 |
| 24.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 1.875,00 |
| 23.07.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,27% | 20.823,00 |
| 22.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 5.086,00 |
| 21.07.2025 | 1,48 | 1,51 | 1,48 | 1,48 | -2,64% | 16.514,00 |
| 16.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,02% | 178,00 |
| 14.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | 32.316,00 |
| 11.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,13% | 1.000,00 |
| 10.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | 6.269,00 |
| 09.07.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 0,27% | 14.924,00 |
| 08.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,94% | 13.000,00 |
| 30.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | 27.152,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,41% | 6.936,00 |
| 26.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,13% | 35.608,00 |
| 25.06.2025 | 1,48 | 1,51 | 1,48 | 1,50 | -0,13% | 170.522,00 |
| 24.06.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 0,53% | 31.035,00 |
| 23.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,22% | 30.080,00 |
| 20.06.2025 | 1,47 | 1,50 | 1,43 | 1,48 | 0,96% | 294.966,00 |
| 19.06.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -10,18% | 11.737,00 |
| 18.06.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -0,61% | 50.347,00 |
| 17.06.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,74% | 3.124,00 |
| 16.06.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 1,75% | 23.822,00 |
| 13.06.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 3,90% | 1.030,00 |
| 12.06.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -3,14% | 3.990,00 |
| 11.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,45% | 50,00 |
| 06.06.2025 | 1,53 | 1,59 | 1,53 | 1,55 | 3,47% | 34.330,00 |
| 02.06.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,35% | 93.262,00 |
| 30.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,37% | 1.878,00 |
| 28.05.2025 | 1,50 | 1,52 | 1,47 | 1,52 | 1,74% | 1.449,00 |
| 27.05.2025 | 1,52 | 1,52 | 1,49 | 1,49 | 0,95% | 46.643,00 |
| 26.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,51% | 2.372,00 |
| 23.05.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,39% | 45.446,00 |
| 22.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | 22.632,00 |
| 21.05.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 3,36% | 36.739,00 |
| 20.05.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 3,33% | 3.111,00 |
| 19.05.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -1,77% | 650,00 |
| 16.05.2025 | 1,45 | 1,50 | 1,45 | 1,47 | -0,14% | 329,00 |
| 15.05.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -0,41% | 7.198,00 |
| 14.05.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 1,10% | 22.303,00 |
| 13.05.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,88% | 6.046,00 |
| 12.05.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 0,13% | 9.625,00 |
| 09.05.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -0,93% | 21.084,00 |
| 08.05.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -94,71% | 10.228,00 |
| 06.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,00% | 2.100,00 |
| 05.05.2025 | 28,30 | 28,35 | 28,30 | 28,35 | 5,39% | 20.000,00 |
| 30.04.2025 | 27,15 | 27,15 | 26,90 | 26,90 | -1,47% | 520,00 |
| 29.04.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 5,00% | 2,00 |