1,549NOK
0,60%
Echtzeit-Aktienkurs AMERICAN SHIPPING CO.NK10
Bid:
Ask:
Aktienkurse zur AMERICAN SHIPPING CO.NK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,53 | 1,59 | 1,53 | 1,55 | 0,79% | 34.330,00 |
| 05.06.2025 | 1,54 | 1,57 | 1,53 | 1,54 | -0,67% | - |
| 04.06.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 1,66% | - |
| 03.06.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 1,67% | - |
| 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 | -0,88% | 1.878,00 |
| 29.05.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,50% | - |
| 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 | -2,31% | 10.228,00 |
| 07.05.2025 | 22,89 | 22,89 | 1,37 | 1,54 | -94,58% | - |
| 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 | 3,91% | 20.000,00 |
| 02.05.2025 | 26,93 | 27,31 | 26,80 | 27,28 | 1,43% | - |
| 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 |
| 28.04.2025 | 26,30 | 26,30 | 26,00 | 26,00 | 0,78% | 3.534,00 |
| 25.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,09% | 305,00 |
| 24.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,70% | 140,00 |
| 23.04.2025 | 26,95 | 26,95 | 26,45 | 26,45 | -0,56% | 1.324,00 |
| 22.04.2025 | 26,50 | 26,60 | 26,10 | 26,60 | 3,69% | 656,00 |
| 17.04.2025 | 26,05 | 26,10 | 25,64 | 25,65 | -1,51% | - |
| 16.04.2025 | 25,18 | 26,29 | 25,18 | 26,05 | 3,81% | - |
| 15.04.2025 | 24,69 | 25,46 | 24,69 | 25,09 | 1,58% | - |
| 14.04.2025 | 25,50 | 25,50 | 24,70 | 24,70 | 0,00% | 2.076,00 |
| 11.04.2025 | 25,85 | 26,00 | 24,70 | 24,70 | 1,23% | 1.100,00 |
| 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 |