9,060€
-0,69%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 9,12 | 9,17 | 8,90 | 9,09 | -0,36% | - |
| 13.03.2025 | 8,90 | 9,17 | 8,88 | 9,12 | 2,48% | - |
| 12.03.2025 | 8,74 | 8,97 | 8,66 | 8,90 | 1,74% | - |
| 11.03.2025 | 8,82 | 8,88 | 8,51 | 8,75 | 0,16% | - |
| 10.03.2025 | 9,11 | 9,23 | 8,73 | 8,74 | -4,16% | - |
| 07.03.2025 | 9,10 | 9,26 | 8,99 | 9,12 | 0,47% | - |
| 06.03.2025 | 8,96 | 9,27 | 8,89 | 9,07 | 1,39% | - |
| 05.03.2025 | 8,99 | 9,18 | 8,86 | 8,95 | -0,67% | - |
| 04.03.2025 | 8,73 | 9,15 | 8,39 | 9,01 | 3,22% | - |
| 03.03.2025 | 8,73 | 8,93 | 8,67 | 8,73 | 0,00% | 40,00 |
| 28.02.2025 | 8,88 | 9,12 | 8,70 | 8,73 | -1,58% | - |
| 27.02.2025 | 9,28 | 9,42 | 8,75 | 8,87 | -4,50% | - |
| 26.02.2025 | 9,33 | 9,52 | 9,20 | 9,29 | -0,41% | 200,00 |
| 25.02.2025 | 9,73 | 9,81 | 9,31 | 9,32 | -4,22% | - |
| 24.02.2025 | 9,64 | 9,76 | 9,40 | 9,73 | 1,35% | - |
| 21.02.2025 | 9,70 | 9,93 | 9,59 | 9,60 | -1,16% | - |
| 20.02.2025 | 9,93 | 10,05 | 9,66 | 9,72 | -2,09% | 27,00 |
| 19.02.2025 | 10,14 | 10,14 | 9,72 | 9,92 | -1,33% | 26,00 |
| 18.02.2025 | 9,96 | 10,25 | 9,93 | 10,06 | -0,12% | - |
| 17.02.2025 | 9,83 | 10,10 | 9,83 | 10,07 | 1,34% | 400,00 |
| 14.02.2025 | 10,37 | 10,53 | 9,73 | 9,94 | -3,27% | - |
| 13.02.2025 | 11,12 | 11,70 | 10,23 | 10,27 | -7,93% | - |
| 12.02.2025 | 11,36 | 11,52 | 11,12 | 11,16 | -1,72% | - |
| 11.02.2025 | 11,30 | 11,53 | 11,21 | 11,35 | 0,40% | - |
| 10.02.2025 | 11,19 | 11,40 | 11,08 | 11,31 | 1,05% | - |
| 07.02.2025 | 11,22 | 11,43 | 11,18 | 11,19 | -0,09% | - |
| 06.02.2025 | 11,39 | 11,51 | 11,18 | 11,20 | -1,60% | - |
| 05.02.2025 | 11,39 | 11,50 | 11,11 | 11,38 | -0,22% | - |
| 04.02.2025 | 11,34 | 11,84 | 11,17 | 11,41 | 0,84% | - |
| 03.02.2025 | 11,35 | 11,57 | 11,24 | 11,31 | -1,35% | - |
| 31.01.2025 | 11,68 | 11,68 | 11,22 | 11,47 | -0,69% | - |
| 30.01.2025 | 11,33 | 11,62 | 11,18 | 11,55 | 2,10% | - |
| 29.01.2025 | 10,70 | 11,39 | 10,69 | 11,31 | 5,87% | - |
| 28.01.2025 | 10,61 | 11,01 | 10,61 | 10,68 | 0,45% | - |
| 27.01.2025 | 10,54 | 10,91 | 10,43 | 10,64 | 1,05% | 25,00 |
| 24.01.2025 | 11,08 | 11,16 | 10,48 | 10,53 | -4,84% | - |
| 23.01.2025 | 10,96 | 11,20 | 10,90 | 11,06 | 1,05% | - |
| 22.01.2025 | 10,98 | 11,17 | 10,82 | 10,95 | -0,09% | - |
| 21.01.2025 | 11,80 | 11,99 | 10,96 | 10,96 | -7,12% | - |
| 20.01.2025 | 11,88 | 11,89 | 11,78 | 11,80 | -0,94% | - |
| 17.01.2025 | 12,16 | 12,28 | 11,82 | 11,91 | -2,24% | - |
| 16.01.2025 | 12,85 | 12,89 | 12,11 | 12,18 | -5,36% | 50,00 |
| 15.01.2025 | 12,68 | 12,92 | 12,58 | 12,87 | 1,32% | - |
| 14.01.2025 | 13,28 | 13,41 | 12,49 | 12,70 | -4,49% | - |
| 13.01.2025 | 13,11 | 13,58 | 13,01 | 13,30 | 1,37% | - |
| 10.01.2025 | 12,18 | 13,22 | 11,96 | 13,12 | 8,34% | 1.162,00 |
| 09.01.2025 | 12,17 | 12,20 | 12,11 | 12,11 | -0,35% | - |
| 08.01.2025 | 12,29 | 12,56 | 12,01 | 12,15 | -1,52% | - |
| 07.01.2025 | 11,65 | 12,34 | 11,58 | 12,34 | 5,90% | - |
| 06.01.2025 | 11,97 | 12,27 | 11,60 | 11,65 | -2,53% | - |
| 03.01.2025 | 12,11 | 12,22 | 11,58 | 11,96 | -1,22% | - |
| 02.01.2025 | 11,47 | 12,30 | 11,47 | 12,10 | 6,35% | - |
| 30.12.2024 | 11,50 | 11,50 | 11,37 | 11,38 | 0,55% | 100,00 |
| 27.12.2024 | 11,42 | 11,55 | 11,23 | 11,32 | -0,55% | - |
| 23.12.2024 | 10,85 | 11,43 | 10,83 | 11,38 | 4,69% | - |
| 20.12.2024 | 10,90 | 11,08 | 10,67 | 10,87 | -0,37% | - |
| 19.12.2024 | 11,00 | 11,15 | 10,89 | 10,91 | -0,55% | - |
| 18.12.2024 | 10,69 | 11,04 | 10,59 | 10,97 | 2,52% | - |
| 17.12.2024 | 10,56 | 10,72 | 10,36 | 10,70 | 1,23% | - |
| 16.12.2024 | 10,80 | 10,97 | 10,45 | 10,57 | -2,04% | - |
| 13.12.2024 | 10,66 | 10,81 | 10,54 | 10,79 | 1,17% | - |
| 12.12.2024 | 10,86 | 10,99 | 10,62 | 10,67 | -1,77% | - |
| 11.12.2024 | 11,18 | 11,39 | 10,74 | 10,86 | -2,88% | - |
| 10.12.2024 | 11,04 | 11,50 | 10,97 | 11,18 | 1,08% | 150,00 |
| 09.12.2024 | 10,71 | 11,23 | 10,71 | 11,06 | 3,10% | 90,00 |
| 06.12.2024 | 10,77 | 10,82 | 10,54 | 10,73 | -0,39% | - |
| 05.12.2024 | 10,67 | 10,82 | 10,57 | 10,77 | 0,75% | - |
| 04.12.2024 | 10,97 | 11,05 | 10,67 | 10,69 | -2,60% | 39,00 |
| 03.12.2024 | 10,64 | 10,98 | 10,57 | 10,98 | 3,03% | - |
| 02.12.2024 | 10,60 | 10,73 | 10,35 | 10,65 | 0,78% | 35,00 |
| 29.11.2024 | 10,64 | 10,75 | 10,25 | 10,57 | -2,45% | - |
| 28.11.2024 | 10,79 | 10,84 | 10,79 | 10,84 | 0,44% | - |
| 27.11.2024 | 11,01 | 11,12 | 10,54 | 10,79 | -2,04% | - |
| 26.11.2024 | 11,21 | 11,45 | 10,93 | 11,01 | -1,74% | 980,00 |
| 25.11.2024 | 11,36 | 11,42 | 11,02 | 11,21 | -1,30% | - |
| 22.11.2024 | 11,38 | 11,57 | 11,26 | 11,36 | -0,18% | - |
| 21.11.2024 | 11,67 | 11,77 | 11,10 | 11,38 | -2,28% | 30,00 |
| 20.11.2024 | 11,66 | 11,99 | 11,51 | 11,64 | -0,21% | - |
| 19.11.2024 | 11,26 | 11,76 | 11,22 | 11,67 | 3,57% | - |
| 18.11.2024 | 11,17 | 11,45 | 11,09 | 11,26 | 0,83% | - |
| 15.11.2024 | 11,35 | 11,55 | 11,02 | 11,17 | -1,59% | 160,00 |
| 14.11.2024 | 11,30 | 11,59 | 11,29 | 11,35 | 0,44% | - |
| 13.11.2024 | 11,33 | 11,57 | 11,23 | 11,30 | -0,26% | - |
| 12.11.2024 | 11,50 | 11,54 | 11,17 | 11,33 | -1,39% | - |
| 11.11.2024 | 11,39 | 11,60 | 11,20 | 11,49 | 0,90% | - |
| 08.11.2024 | 12,04 | 12,04 | 11,27 | 11,39 | -5,40% | 315,00 |
| 07.11.2024 | 12,22 | 12,68 | 11,89 | 12,04 | -1,51% | 200,00 |
| 06.11.2024 | 12,76 | 13,16 | 12,19 | 12,22 | -2,53% | 130,00 |
| 05.11.2024 | 12,79 | 12,89 | 12,46 | 12,54 | -1,94% | 40,00 |
| 04.11.2024 | 12,88 | 12,96 | 12,54 | 12,79 | -0,70% | 25,00 |
| 01.11.2024 | 12,97 | 13,19 | 12,87 | 12,88 | -0,87% | 300,00 |
| 31.10.2024 | 13,03 | 13,28 | 12,84 | 12,99 | -0,33% | - |
| 30.10.2024 | 13,05 | 13,15 | 12,78 | 13,03 | -0,10% | - |
| 29.10.2024 | 13,34 | 13,49 | 12,98 | 13,05 | -2,21% | - |
| 28.10.2024 | 13,80 | 13,85 | 13,23 | 13,34 | -3,35% | - |
| 25.10.2024 | 13,78 | 13,97 | 13,68 | 13,80 | 0,13% | - |
| 24.10.2024 | 14,00 | 14,20 | 13,72 | 13,79 | -1,75% | - |
| 23.10.2024 | 15,03 | 15,03 | 13,85 | 14,03 | -6,65% | - |
| 22.10.2024 | 15,30 | 15,36 | 14,96 | 15,03 | -1,83% | - |
| 21.10.2024 | 15,42 | 15,56 | 15,20 | 15,31 | -0,52% | - |