1,431€
4,91%
Echtzeit-Aktienkurs Performance Shipping Inc.
Bid:
Ask:
Aktienkurse zur Performance Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,28% | - |
| 05.06.2025 | 1,42 | 1,49 | 1,39 | 1,43 | -1,44% | - |
| 04.06.2025 | 1,40 | 1,49 | 1,40 | 1,46 | 3,71% | - |
| 03.06.2025 | 1,46 | 1,49 | 1,38 | 1,40 | -3,84% | - |
| 02.06.2025 | 1,53 | 1,53 | 1,43 | 1,46 | -5,01% | - |
| 30.05.2025 | 1,51 | 1,56 | 1,49 | 1,54 | 1,79% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,44 | 1,51 | 2,03% | - |
| 28.05.2025 | 1,42 | 1,48 | 1,39 | 1,48 | 4,38% | - |
| 27.05.2025 | 1,31 | 1,42 | 1,28 | 1,42 | 8,67% | - |
| 26.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,23% | - |
| 23.05.2025 | 1,28 | 1,31 | 1,26 | 1,31 | 2,03% | - |
| 22.05.2025 | 1,26 | 1,32 | 1,26 | 1,28 | -1,00% | - |
| 21.05.2025 | 1,29 | 1,33 | 1,28 | 1,29 | -0,38% | - |
| 20.05.2025 | 1,26 | 1,39 | 1,26 | 1,30 | 0,00% | - |
| 19.05.2025 | 1,28 | 1,36 | 1,26 | 1,30 | 0,93% | - |
| 16.05.2025 | 1,28 | 1,34 | 1,26 | 1,29 | 0,31% | - |
| 15.05.2025 | 1,35 | 1,45 | 1,27 | 1,28 | -4,82% | - |
| 14.05.2025 | 1,45 | 1,47 | 1,31 | 1,35 | -6,91% | - |
| 13.05.2025 | 1,46 | 1,46 | 1,35 | 1,45 | -0,89% | - |
| 12.05.2025 | 1,42 | 1,47 | 1,35 | 1,46 | 3,11% | - |
| 09.05.2025 | 1,39 | 1,43 | 1,37 | 1,42 | 1,94% | - |
| 08.05.2025 | 1,39 | 1,45 | 1,35 | 1,39 | 0,07% | - |
| 07.05.2025 | 1,28 | 1,45 | 1,28 | 1,39 | 8,94% | 4.000,00 |
| 06.05.2025 | 1,25 | 1,31 | 1,24 | 1,28 | 2,25% | - |
| 05.05.2025 | 1,21 | 1,28 | 1,18 | 1,25 | 2,89% | - |
| 02.05.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 1,68% | - |
| 30.04.2025 | 1,20 | 1,29 | 1,18 | 1,19 | -0,25% | - |
| 29.04.2025 | 1,16 | 1,20 | 1,15 | 1,20 | 3,02% | - |
| 28.04.2025 | 1,17 | 1,22 | 1,16 | 1,16 | -3,49% | - |
| 25.04.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 2,12% | - |
| 24.04.2025 | 1,22 | 1,23 | 1,17 | 1,18 | -3,45% | - |
| 23.04.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 1,92% | - |
| 22.04.2025 | 1,19 | 1,23 | 1,17 | 1,20 | -3,16% | - |
| 17.04.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 1,48% | - |
| 16.04.2025 | 1,24 | 1,26 | 1,20 | 1,22 | -3,03% | - |
| 15.04.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 2,20% | - |
| 14.04.2025 | 1,24 | 1,27 | 1,20 | 1,23 | -1,60% | - |
| 11.04.2025 | 1,26 | 1,30 | 1,23 | 1,25 | -1,81% | - |
| 10.04.2025 | 1,29 | 1,39 | 1,24 | 1,27 | -2,08% | - |
| 09.04.2025 | 1,24 | 1,31 | 1,18 | 1,30 | 4,17% | - |
| 08.04.2025 | 1,24 | 1,33 | 1,22 | 1,25 | 0,40% | - |
| 07.04.2025 | 1,30 | 1,33 | 1,18 | 1,24 | -7,59% | - |
| 04.04.2025 | 1,35 | 1,43 | 1,31 | 1,34 | -3,87% | - |
| 03.04.2025 | 1,45 | 1,48 | 1,35 | 1,40 | -4,38% | - |
| 02.04.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 0,76% | - |
| 01.04.2025 | 1,48 | 1,53 | 1,44 | 1,45 | -2,03% | - |
| 31.03.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -4,95% | - |
| 28.03.2025 | 1,53 | 1,60 | 1,48 | 1,56 | -0,32% | - |
| 27.03.2025 | 1,49 | 1,57 | 1,48 | 1,56 | 3,93% | - |
| 26.03.2025 | 1,49 | 1,55 | 1,48 | 1,50 | -0,20% | - |
| 25.03.2025 | 1,48 | 1,53 | 1,46 | 1,51 | -2,08% | - |
| 24.03.2025 | 1,43 | 1,57 | 1,43 | 1,54 | 3,92% | - |
| 21.03.2025 | 1,44 | 1,48 | 1,42 | 1,48 | 1,58% | - |
| 20.03.2025 | 1,45 | 1,48 | 1,43 | 1,46 | -1,09% | - |
| 19.03.2025 | 1,42 | 1,47 | 1,40 | 1,47 | 2,94% | - |
| 18.03.2025 | 1,42 | 1,44 | 1,40 | 1,43 | -0,49% | - |
| 17.03.2025 | 1,41 | 1,44 | 1,39 | 1,44 | -0,42% | - |
| 14.03.2025 | 1,41 | 1,46 | 1,39 | 1,44 | -0,55% | - |
| 13.03.2025 | 1,40 | 1,45 | 1,40 | 1,45 | -1,29% | - |
| 12.03.2025 | 1,39 | 1,47 | 1,36 | 1,47 | 7,06% | - |
| 11.03.2025 | 1,37 | 1,44 | 1,36 | 1,37 | -0,15% | - |
| 10.03.2025 | 1,42 | 1,47 | 1,37 | 1,38 | -2,82% | - |
| 07.03.2025 | 1,37 | 1,43 | 1,34 | 1,42 | 0,78% | - |
| 06.03.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 05.03.2025 | 1,40 | 1,44 | 1,32 | 1,40 | -0,36% | - |
| 04.03.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -6,23% | - |
| 03.03.2025 | 1,53 | 1,55 | 1,49 | 1,49 | -2,93% | - |
| 28.02.2025 | 1,56 | 1,56 | 1,52 | 1,54 | -0,90% | - |
| 27.02.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,51% | - |
| 26.02.2025 | 1,58 | 1,59 | 1,53 | 1,56 | -1,20% | - |
| 25.02.2025 | 1,59 | 1,59 | 1,52 | 1,58 | -0,75% | - |
| 24.02.2025 | 1,56 | 1,60 | 1,54 | 1,59 | 1,79% | - |
| 21.02.2025 | 1,59 | 1,60 | 1,54 | 1,56 | -1,70% | 600,00 |
| 20.02.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,40% | 1.250,00 |
| 19.02.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -0,44% | - |
| 18.02.2025 | 1,56 | 1,62 | 1,54 | 1,58 | 2,21% | - |
| 17.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | - |
| 14.02.2025 | 1,49 | 1,61 | 1,48 | 1,55 | 3,90% | - |
| 13.02.2025 | 1,46 | 1,52 | 1,46 | 1,49 | -1,26% | - |
| 12.02.2025 | 1,53 | 1,57 | 1,49 | 1,51 | -1,25% | - |
| 11.02.2025 | 1,57 | 1,63 | 1,51 | 1,53 | -2,68% | - |
| 10.02.2025 | 1,58 | 1,64 | 1,53 | 1,57 | -0,70% | - |
| 07.02.2025 | 1,56 | 1,66 | 1,54 | 1,58 | 1,22% | - |
| 06.02.2025 | 1,48 | 1,61 | 1,48 | 1,56 | 5,34% | - |
| 05.02.2025 | 1,53 | 1,57 | 1,46 | 1,48 | -3,01% | - |
| 04.02.2025 | 1,61 | 1,65 | 1,50 | 1,53 | -5,10% | - |
| 03.02.2025 | 1,65 | 1,66 | 1,59 | 1,61 | -1,29% | - |
| 31.01.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -2,80% | - |
| 30.01.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 0,84% | - |
| 29.01.2025 | 1,66 | 1,76 | 1,63 | 1,66 | -0,12% | - |
| 28.01.2025 | 1,66 | 1,70 | 1,63 | 1,66 | 0,85% | - |
| 27.01.2025 | 1,66 | 1,70 | 1,59 | 1,65 | -0,48% | - |
| 24.01.2025 | 1,69 | 1,73 | 1,64 | 1,66 | -2,41% | - |
| 23.01.2025 | 1,69 | 1,74 | 1,61 | 1,70 | 0,47% | - |
| 22.01.2025 | 1,73 | 1,80 | 1,68 | 1,69 | -1,86% | - |
| 21.01.2025 | 1,67 | 1,75 | 1,66 | 1,72 | 3,80% | - |
| 20.01.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -2,01% | - |
| 17.01.2025 | 1,75 | 1,79 | 1,67 | 1,69 | -3,64% | - |
| 16.01.2025 | 1,79 | 1,83 | 1,73 | 1,76 | -1,90% | - |
| 15.01.2025 | 1,81 | 1,87 | 1,77 | 1,79 | -1,05% | - |