61,630€
0,47%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 61,34 | 61,90 | 61,03 | 61,63 | 0,47% | - |
| 13.09.2024 | 61,12 | 62,17 | 60,80 | 61,34 | 0,54% | 140,00 |
| 12.09.2024 | 60,89 | 62,22 | 60,65 | 61,01 | 0,33% | - |
| 11.09.2024 | 60,27 | 61,07 | 58,72 | 60,81 | 0,83% | 20,00 |
| 10.09.2024 | 62,11 | 62,50 | 59,93 | 60,31 | -2,96% | 130,00 |
| 09.09.2024 | 61,04 | 62,49 | 60,88 | 62,15 | 1,75% | - |
| 06.09.2024 | 61,50 | 62,24 | 61,00 | 61,08 | -0,62% | - |
| 05.09.2024 | 61,82 | 62,34 | 61,23 | 61,46 | -0,55% | - |
| 04.09.2024 | 61,58 | 62,30 | 61,17 | 61,80 | 0,16% | - |
| 03.09.2024 | 64,75 | 65,02 | 61,55 | 61,70 | -4,71% | 12,00 |
| 02.09.2024 | 64,69 | 64,76 | 64,48 | 64,75 | 0,28% | 2,00 |
| 30.08.2024 | 63,78 | 65,04 | 63,19 | 64,57 | 1,27% | - |
| 29.08.2024 | 63,34 | 64,05 | 63,06 | 63,76 | 0,47% | - |
| 28.08.2024 | 63,86 | 64,74 | 62,74 | 63,46 | -0,50% | - |
| 27.08.2024 | 63,72 | 64,06 | 63,38 | 63,78 | 0,38% | - |
| 26.08.2024 | 63,01 | 64,95 | 62,70 | 63,54 | 1,03% | 2,00 |
| 23.08.2024 | 63,40 | 64,26 | 62,67 | 62,89 | -0,77% | - |
| 22.08.2024 | 63,50 | 64,10 | 63,31 | 63,38 | -0,25% | - |
| 21.08.2024 | 63,76 | 64,58 | 63,43 | 63,54 | -0,53% | - |
| 20.08.2024 | 65,71 | 66,10 | 63,76 | 63,88 | -2,64% | 67,00 |
| 19.08.2024 | 66,67 | 67,54 | 65,45 | 65,61 | -1,65% | - |
| 16.08.2024 | 67,92 | 68,40 | 66,54 | 66,71 | -1,64% | - |
| 15.08.2024 | 66,77 | 68,54 | 66,31 | 67,82 | 1,60% | - |
| 14.08.2024 | 66,65 | 67,35 | 66,10 | 66,75 | 0,33% | - |
| 13.08.2024 | 68,29 | 68,56 | 66,32 | 66,53 | -2,52% | - |
| 12.08.2024 | 68,05 | 68,97 | 66,82 | 68,25 | 0,18% | - |
| 09.08.2024 | 67,74 | 68,45 | 67,27 | 68,13 | 0,58% | - |
| 08.08.2024 | 67,44 | 68,69 | 67,01 | 67,74 | 0,53% | - |
| 07.08.2024 | 67,86 | 69,44 | 66,50 | 67,38 | -0,77% | - |
| 06.08.2024 | 65,62 | 68,12 | 64,58 | 67,90 | 3,51% | - |
| 05.08.2024 | 67,96 | 67,96 | 62,85 | 65,60 | -3,74% | 70,00 |
| 02.08.2024 | 70,89 | 71,53 | 67,27 | 68,15 | -3,89% | - |
| 01.08.2024 | 71,02 | 71,97 | 69,25 | 70,91 | 0,08% | - |
| 31.07.2024 | 71,02 | 71,88 | 70,46 | 70,85 | -0,27% | - |
| 30.07.2024 | 68,91 | 71,98 | 68,76 | 71,04 | 3,53% | 55,00 |
| 29.07.2024 | 66,97 | 69,81 | 66,97 | 68,62 | 2,39% | 5,00 |
| 26.07.2024 | 67,74 | 68,48 | 66,69 | 67,02 | -1,18% | - |
| 25.07.2024 | 69,18 | 69,34 | 67,68 | 67,82 | -2,12% | 35,00 |
| 24.07.2024 | 70,59 | 70,71 | 68,77 | 69,29 | -1,84% | - |
| 23.07.2024 | 71,24 | 72,15 | 70,02 | 70,59 | -0,80% | 59,00 |
| 22.07.2024 | 69,18 | 71,83 | 69,17 | 71,16 | 2,86% | - |
| 19.07.2024 | 67,52 | 69,42 | 67,51 | 69,18 | 1,27% | - |
| 18.07.2024 | 69,32 | 69,87 | 67,02 | 68,31 | -1,54% | - |
| 17.07.2024 | 71,22 | 71,22 | 69,11 | 69,38 | -2,50% | - |
| 16.07.2024 | 70,55 | 71,44 | 70,42 | 71,16 | 0,86% | - |
| 15.07.2024 | 69,98 | 71,44 | 69,98 | 70,55 | 0,54% | - |
| 12.07.2024 | 72,00 | 72,35 | 69,42 | 70,17 | -2,66% | 118,00 |
| 11.07.2024 | 72,33 | 72,88 | 70,72 | 72,09 | -0,47% | - |
| 10.07.2024 | 72,62 | 73,00 | 72,19 | 72,43 | -0,25% | - |
| 09.07.2024 | 72,15 | 72,68 | 71,55 | 72,61 | 0,47% | 16,00 |
| 08.07.2024 | 73,24 | 73,90 | 71,62 | 72,27 | -1,94% | - |
| 05.07.2024 | 75,52 | 75,68 | 73,45 | 73,70 | -2,41% | - |
| 04.07.2024 | 75,60 | 75,84 | 75,48 | 75,52 | -0,04% | 2,00 |
| 03.07.2024 | 75,30 | 75,93 | 75,00 | 75,55 | 0,52% | - |
| 02.07.2024 | 73,80 | 75,76 | 73,74 | 75,16 | 1,55% | - |
| 01.07.2024 | 75,84 | 76,20 | 73,37 | 74,01 | -2,26% | - |
| 28.06.2024 | 78,05 | 78,78 | 75,32 | 75,72 | -2,96% | - |
| 27.06.2024 | 77,70 | 78,91 | 77,16 | 78,03 | -0,28% | - |
| 26.06.2024 | 77,48 | 78,72 | 77,48 | 78,25 | 1,02% | - |
| 25.06.2024 | 77,68 | 77,82 | 76,81 | 77,46 | 0,91% | - |
| 24.06.2024 | 76,71 | 77,68 | 76,12 | 76,76 | 0,07% | 50,00 |
| 21.06.2024 | 75,24 | 77,41 | 75,10 | 76,71 | 1,85% | - |
| 20.06.2024 | 75,02 | 76,75 | 75,02 | 75,32 | 0,40% | - |
| 19.06.2024 | 75,22 | 75,22 | 74,97 | 75,02 | -0,37% | 2,00 |
| 18.06.2024 | 73,14 | 75,40 | 72,39 | 75,30 | 3,22% | 435,00 |
| 17.06.2024 | 70,41 | 73,09 | 70,28 | 72,95 | 3,70% | - |
| 14.06.2024 | 73,08 | 73,08 | 70,29 | 70,35 | -3,71% | - |
| 13.06.2024 | 74,19 | 74,51 | 72,28 | 73,06 | -1,50% | - |
| 12.06.2024 | 73,14 | 74,56 | 71,74 | 74,17 | 1,95% | 50,00 |
| 11.06.2024 | 75,64 | 75,64 | 71,96 | 72,75 | -3,34% | - |
| 10.06.2024 | 74,31 | 75,50 | 73,86 | 75,26 | 1,12% | 95,00 |
| 07.06.2024 | 73,62 | 74,91 | 73,48 | 74,43 | 1,13% | - |
| 06.06.2024 | 74,53 | 75,14 | 73,07 | 73,60 | -1,12% | - |
| 05.06.2024 | 73,54 | 74,86 | 73,22 | 74,43 | 1,49% | - |
| 04.06.2024 | 73,84 | 74,58 | 72,80 | 73,34 | -0,73% | - |
| 03.06.2024 | 75,60 | 75,87 | 73,67 | 73,88 | -2,25% | 5,00 |
| 31.05.2024 | 75,84 | 76,57 | 75,00 | 75,58 | -0,26% | - |
| 30.05.2024 | 74,61 | 76,22 | 73,77 | 75,78 | 1,57% | - |
| 29.05.2024 | 74,79 | 75,01 | 74,05 | 74,61 | -0,03% | - |
| 28.05.2024 | 75,08 | 75,24 | 74,06 | 74,63 | -0,60% | - |
| 27.05.2024 | 75,01 | 75,08 | 74,85 | 75,08 | 0,15% | 14,00 |
| 24.05.2024 | 74,71 | 75,94 | 74,08 | 74,97 | 0,08% | 40,00 |
| 23.05.2024 | 75,10 | 75,91 | 74,67 | 74,91 | -0,47% | 20,00 |
| 22.05.2024 | 76,45 | 76,50 | 74,72 | 75,26 | -1,48% | - |
| 21.05.2024 | 75,90 | 76,77 | 75,59 | 76,39 | 0,22% | - |
| 20.05.2024 | 75,44 | 76,48 | 75,08 | 76,22 | 1,41% | - |
| 17.05.2024 | 74,67 | 75,19 | 73,22 | 75,16 | 0,85% | - |
| 16.05.2024 | 73,58 | 74,60 | 72,96 | 74,53 | 1,57% | - |
| 15.05.2024 | 73,54 | 73,76 | 72,06 | 73,38 | -0,11% | - |
| 14.05.2024 | 74,03 | 74,03 | 72,03 | 73,46 | 0,03% | - |
| 13.05.2024 | 72,27 | 74,07 | 72,03 | 73,44 | 1,48% | - |
| 10.05.2024 | 71,22 | 73,86 | 71,22 | 72,37 | 1,61% | - |
| 09.05.2024 | 70,19 | 72,09 | 69,11 | 71,22 | 1,53% | 5,00 |
| 08.05.2024 | 67,72 | 70,27 | 67,51 | 70,15 | 3,65% | - |
| 07.05.2024 | 66,87 | 68,07 | 66,79 | 67,68 | 1,21% | 5,00 |
| 06.05.2024 | 67,22 | 68,31 | 66,43 | 66,87 | -0,52% | - |
| 03.05.2024 | 66,67 | 67,36 | 65,94 | 67,22 | 0,69% | 36,00 |
| 02.05.2024 | 66,57 | 66,93 | 64,56 | 66,76 | 1,24% | 39,00 |
| 30.04.2024 | 67,40 | 67,92 | 65,79 | 65,94 | -2,05% | - |
| 29.04.2024 | 67,84 | 68,40 | 67,05 | 67,32 | -1,04% | 2,00 |