27,292NOK
-0,86%
Echtzeit-Aktienkurs AMERICAN SHIPPING CO.NK10
Bid:
Ask:
Aktienkurse zur AMERICAN SHIPPING CO.NK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,67 | 28,02 | 27,06 | 27,32 | -0,75% | - |
| 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% | - |
| 05.09.2024 | 27,55 | 27,96 | 26,96 | 27,16 | -1,27% | - |
| 04.09.2024 | 27,74 | 27,93 | 27,44 | 27,51 | -1,66% | - |
| 03.09.2024 | 28,76 | 28,76 | 27,85 | 27,97 | -2,57% | - |
| 02.09.2024 | 29,19 | 29,19 | 28,64 | 28,71 | -1,93% | - |
| 30.08.2024 | 29,02 | 29,48 | 28,98 | 29,27 | 0,49% | - |
| 29.08.2024 | 28,69 | 29,25 | 28,69 | 29,13 | 1,73% | - |
| 28.08.2024 | 29,60 | 29,80 | 28,61 | 28,64 | -2,90% | - |
| 27.08.2024 | 29,87 | 29,95 | 28,91 | 29,49 | -1,30% | - |
| 26.08.2024 | 29,17 | 30,52 | 29,17 | 29,88 | 2,79% | - |
| 23.08.2024 | 29,02 | 29,35 | 28,80 | 29,07 | -0,08% | - |
| 22.08.2024 | 29,01 | 29,27 | 28,65 | 29,09 | 0,37% | - |
| 21.08.2024 | 29,13 | 29,15 | 28,84 | 28,98 | -0,19% | - |
| 20.08.2024 | 29,55 | 29,55 | 28,66 | 29,04 | -1,56% | - |
| 19.08.2024 | 29,38 | 29,70 | 29,13 | 29,50 | -0,08% | - |
| 16.08.2024 | 30,17 | 30,17 | 29,39 | 29,52 | -1,95% | - |
| 15.08.2024 | 30,02 | 30,14 | 29,63 | 30,11 | 1,00% | - |
| 14.08.2024 | 30,16 | 30,43 | 29,70 | 29,81 | -1,01% | - |
| 13.08.2024 | 30,40 | 30,49 | 29,75 | 30,12 | -0,47% | - |
| 12.08.2024 | 30,82 | 30,88 | 30,13 | 30,26 | -1,50% | - |
| 09.08.2024 | 29,81 | 31,08 | 29,59 | 30,72 | 2,58% | - |
| 08.08.2024 | 29,61 | 29,98 | 29,15 | 29,95 | 0,84% | - |
| 07.08.2024 | 28,98 | 29,86 | 28,79 | 29,70 | 3,66% | - |
| 06.08.2024 | 29,12 | 29,83 | 28,36 | 28,65 | -0,47% | - |
| 05.08.2024 | 29,00 | 29,11 | 27,56 | 28,79 | -3,36% | - |
| 02.08.2024 | 31,11 | 31,33 | 29,60 | 29,79 | -4,70% | - |
| 01.08.2024 | 31,52 | 31,92 | 31,19 | 31,26 | -1,23% | - |
| 31.07.2024 | 31,61 | 31,80 | 31,46 | 31,65 | 0,65% | - |
| 30.07.2024 | 31,33 | 31,53 | 30,97 | 31,44 | 0,49% | - |
| 29.07.2024 | 30,75 | 31,53 | 30,47 | 31,29 | 1,80% | - |
| 26.07.2024 | 30,94 | 31,13 | 30,59 | 30,73 | -0,17% | - |
| 25.07.2024 | 30,47 | 30,84 | 30,33 | 30,79 | 0,84% | - |
| 24.07.2024 | 30,71 | 31,17 | 30,52 | 30,53 | -1,06% | - |
| 23.07.2024 | 31,15 | 31,34 | 30,79 | 30,86 | -0,49% | - |
| 22.07.2024 | 31,66 | 31,73 | 30,68 | 31,01 | -3,02% | - |
| 19.07.2024 | 31,66 | 32,12 | 31,19 | 31,98 | 1,34% | - |
| 18.07.2024 | 31,71 | 32,09 | 31,17 | 31,55 | -0,06% | - |