1,944€
-3,28%
Echtzeit-Aktienkurs Performance Shipping Inc.
Bid:
Ask:
Aktienkurse zur Performance Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,00 | 2,10 | 2,00 | 2,07 | 3,18% | - |
| 11.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,40% | - |
| 09.12.2025 | 1,95 | 2,03 | 1,94 | 1,94 | -2,90% | - |
| 08.12.2025 | 2,12 | 2,32 | 1,99 | 2,00 | -3,05% | - |
| 05.12.2025 | 2,18 | 2,21 | 2,01 | 2,07 | -1,43% | - |
| 03.12.2025 | 2,04 | 2,17 | 2,03 | 2,10 | 4,23% | - |
| 02.12.2025 | 2,12 | 2,12 | 2,01 | 2,01 | 3,88% | - |
| 01.12.2025 | 1,89 | 1,98 | 1,88 | 1,94 | 6,32% | - |
| 28.11.2025 | 1,79 | 1,90 | 1,78 | 1,82 | 1,68% | - |
| 27.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,39% | - |
| 26.11.2025 | 1,78 | 1,80 | 1,72 | 1,80 | -3,70% | - |
| 25.11.2025 | 1,93 | 1,97 | 1,82 | 1,87 | -3,37% | - |
| 24.11.2025 | 1,93 | 1,94 | 1,89 | 1,93 | 3,04% | - |
| 21.11.2025 | 1,85 | 1,89 | 1,83 | 1,87 | 0,32% | - |
| 20.11.2025 | 1,89 | 1,92 | 1,84 | 1,87 | 0,05% | - |
| 19.11.2025 | 1,88 | 1,90 | 1,82 | 1,87 | -0,85% | - |
| 18.11.2025 | 1,88 | 1,89 | 1,88 | 1,88 | -1,62% | - |
| 17.11.2025 | 1,92 | 1,92 | 1,83 | 1,91 | 3,35% | - |
| 14.11.2025 | 1,84 | 1,91 | 1,81 | 1,85 | -2,01% | - |
| 13.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,18% | - |
| 12.11.2025 | 1,84 | 1,93 | 1,84 | 1,87 | 3,89% | - |
| 11.11.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -1,53% | - |
| 10.11.2025 | 1,79 | 1,88 | 1,77 | 1,83 | 0,27% | - |
| 07.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,38% | - |
| 06.11.2025 | 1,81 | 1,89 | 1,73 | 1,83 | 1,39% | - |
| 05.11.2025 | 1,76 | 1,83 | 1,74 | 1,80 | -1,53% | - |
| 04.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,75% | - |
| 03.11.2025 | 1,80 | 1,87 | 1,78 | 1,78 | -2,20% | - |
| 31.10.2025 | 1,72 | 1,84 | 1,72 | 1,82 | 7,56% | - |
| 29.10.2025 | 1,73 | 1,77 | 1,68 | 1,69 | -2,31% | - |
| 28.10.2025 | 1,72 | 1,77 | 1,70 | 1,73 | 1,17% | - |
| 27.10.2025 | 1,73 | 1,80 | 1,70 | 1,71 | -1,89% | - |
| 24.10.2025 | 1,70 | 1,86 | 1,66 | 1,75 | 6,59% | - |
| 23.10.2025 | 1,67 | 1,72 | 1,62 | 1,64 | -1,38% | - |
| 22.10.2025 | 1,69 | 1,74 | 1,64 | 1,66 | -2,06% | - |
| 21.10.2025 | 1,70 | 1,72 | 1,65 | 1,70 | 0,24% | - |
| 20.10.2025 | 1,60 | 1,71 | 1,59 | 1,69 | 8,66% | - |
| 17.10.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -2,93% | - |
| 16.10.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 3,41% | - |
| 15.10.2025 | 1,62 | 1,67 | 1,55 | 1,55 | -1,40% | - |
| 14.10.2025 | 1,64 | 1,72 | 1,57 | 1,57 | -1,07% | - |
| 13.10.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 2,78% | - |
| 10.10.2025 | 1,65 | 1,71 | 1,55 | 1,55 | -5,61% | - |
| 09.10.2025 | 1,62 | 1,74 | 1,61 | 1,64 | 1,30% | - |
| 08.10.2025 | 1,62 | 1,66 | 1,60 | 1,62 | 0,50% | - |
| 07.10.2025 | 1,62 | 1,69 | 1,61 | 1,61 | 0,06% | - |
| 06.10.2025 | 1,60 | 1,64 | 1,60 | 1,61 | 2,94% | - |
| 03.10.2025 | 1,60 | 1,65 | 1,56 | 1,56 | -2,49% | - |
| 02.10.2025 | 1,63 | 1,67 | 1,58 | 1,60 | 0,75% | - |
| 01.10.2025 | 1,60 | 1,63 | 1,56 | 1,59 | -3,63% | - |
| 30.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 29.09.2025 | 1,69 | 1,74 | 1,63 | 1,65 | 0,00% | - |
| 26.09.2025 | 1,70 | 1,75 | 1,65 | 1,65 | -3,40% | - |
| 25.09.2025 | 1,74 | 1,78 | 1,62 | 1,70 | 4,48% | - |
| 24.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 3,62% | - |
| 23.09.2025 | 1,59 | 1,65 | 1,57 | 1,57 | -0,69% | - |
| 22.09.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,70% | - |
| 19.09.2025 | 1,57 | 1,59 | 1,55 | 1,57 | -0,38% | - |
| 18.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 3,67% | - |
| 17.09.2025 | 1,51 | 1,57 | 1,51 | 1,52 | -5,63% | - |
| 16.09.2025 | 1,55 | 1,64 | 1,54 | 1,62 | 3,00% | - |
| 15.09.2025 | 1,60 | 1,65 | 1,56 | 1,57 | -3,15% | - |
| 12.09.2025 | 1,61 | 1,65 | 1,61 | 1,62 | -2,59% | - |
| 11.09.2025 | 1,64 | 1,69 | 1,60 | 1,66 | 1,59% | - |
| 10.09.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -2,04% | - |
| 09.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,40% | - |
| 08.09.2025 | 1,62 | 1,70 | 1,62 | 1,65 | 1,60% | - |
| 05.09.2025 | 1,61 | 1,65 | 1,59 | 1,62 | 0,68% | - |
| 04.09.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 2,22% | - |
| 03.09.2025 | 1,57 | 1,63 | 1,55 | 1,58 | 0,45% | - |
| 02.09.2025 | 1,62 | 1,66 | 1,56 | 1,57 | -2,85% | - |
| 01.09.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,12% | - |
| 29.08.2025 | 1,62 | 1,66 | 1,57 | 1,62 | 0,19% | - |
| 28.08.2025 | 1,65 | 1,74 | 1,61 | 1,61 | -2,48% | - |
| 27.08.2025 | 1,64 | 1,75 | 1,64 | 1,65 | 0,79% | - |
| 26.08.2025 | 1,73 | 1,77 | 1,64 | 1,64 | -4,98% | - |
| 25.08.2025 | 1,65 | 1,76 | 1,62 | 1,73 | 4,86% | - |
| 22.08.2025 | 1,68 | 1,75 | 1,62 | 1,65 | -1,96% | - |
| 21.08.2025 | 1,77 | 1,80 | 1,67 | 1,68 | -4,98% | - |
| 20.08.2025 | 1,59 | 1,81 | 1,57 | 1,77 | 12,18% | - |
| 19.08.2025 | 1,61 | 1,63 | 1,51 | 1,58 | -1,44% | - |
| 18.08.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 1,40% | - |
| 15.08.2025 | 1,59 | 1,60 | 1,55 | 1,58 | -1,25% | - |
| 14.08.2025 | 1,63 | 1,63 | 1,57 | 1,60 | -1,36% | - |
| 13.08.2025 | 1,57 | 1,62 | 1,54 | 1,62 | 3,58% | - |
| 12.08.2025 | 1,56 | 1,61 | 1,54 | 1,56 | 0,19% | - |
| 11.08.2025 | 1,54 | 1,59 | 1,52 | 1,56 | 1,17% | - |
| 08.08.2025 | 1,55 | 1,59 | 1,54 | 1,54 | 0,13% | - |
| 07.08.2025 | 1,58 | 1,62 | 1,54 | 1,54 | -3,21% | - |
| 06.08.2025 | 1,46 | 1,61 | 1,42 | 1,59 | 8,90% | - |
| 05.08.2025 | 1,43 | 1,49 | 1,41 | 1,46 | 2,74% | - |
| 04.08.2025 | 1,45 | 1,54 | 1,41 | 1,42 | -2,07% | - |
| 01.08.2025 | 1,48 | 1,58 | 1,45 | 1,45 | -2,48% | - |
| 31.07.2025 | 1,52 | 1,65 | 1,47 | 1,49 | -2,04% | - |
| 30.07.2025 | 1,60 | 1,64 | 1,50 | 1,52 | -0,59% | - |
| 29.07.2025 | 1,56 | 1,63 | 1,50 | 1,53 | -2,05% | - |
| 28.07.2025 | 1,55 | 1,59 | 1,48 | 1,56 | 0,97% | - |
| 25.07.2025 | 1,61 | 1,76 | 1,52 | 1,55 | -3,56% | - |
| 24.07.2025 | 1,62 | 1,66 | 1,58 | 1,60 | -0,99% | - |
| 23.07.2025 | 1,56 | 1,65 | 1,54 | 1,62 | 3,65% | - |