13,170€
-0,49%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,21 | 13,26 | 13,20 | 13,22 | -0,15% | - |
| 26.03.2026 | 13,18 | 13,52 | 13,13 | 13,24 | -1,45% | - |
| 25.03.2026 | 13,80 | 13,83 | 13,40 | 13,43 | -2,27% | - |
| 24.03.2026 | 13,00 | 13,79 | 12,95 | 13,74 | 6,00% | 2.305,00 |
| 23.03.2026 | 12,69 | 13,06 | 12,31 | 12,97 | 3,02% | - |
| 20.03.2026 | 12,91 | 13,00 | 12,58 | 12,59 | -2,42% | - |
| 19.03.2026 | 12,62 | 13,14 | 12,16 | 12,90 | 3,04% | - |
| 18.03.2026 | 12,26 | 12,80 | 12,26 | 12,52 | 2,41% | - |
| 17.03.2026 | 12,41 | 12,46 | 12,08 | 12,22 | -1,45% | - |
| 16.03.2026 | 11,95 | 12,47 | 11,94 | 12,40 | 2,95% | - |
| 13.03.2026 | 12,22 | 12,35 | 11,75 | 12,05 | -2,27% | - |
| 12.03.2026 | 13,24 | 13,24 | 12,32 | 12,33 | -7,17% | - |
| 11.03.2026 | 13,19 | 13,46 | 13,10 | 13,28 | 0,00% | - |
| 10.03.2026 | 13,53 | 13,67 | 13,26 | 13,28 | -3,30% | - |
| 09.03.2026 | 13,58 | 15,20 | 13,55 | 13,73 | -0,94% | - |
| 06.03.2026 | 13,77 | 14,04 | 13,67 | 13,86 | -0,23% | 100,00 |
| 05.03.2026 | 14,27 | 14,32 | 13,85 | 13,90 | -2,53% | - |
| 04.03.2026 | 14,17 | 14,35 | 13,95 | 14,26 | 0,62% | 3.564,00 |
| 03.03.2026 | 14,22 | 14,51 | 13,70 | 14,17 | -0,91% | - |
| 02.03.2026 | 13,72 | 15,01 | 13,59 | 14,30 | 4,72% | 2.100,00 |
| 27.02.2026 | 13,37 | 13,66 | 13,35 | 13,65 | 1,20% | - |
| 26.02.2026 | 13,21 | 13,56 | 13,08 | 13,49 | 3,00% | - |
| 25.02.2026 | 13,01 | 13,16 | 12,83 | 13,10 | 0,75% | - |
| 24.02.2026 | 12,69 | 13,00 | 12,69 | 13,00 | 2,95% | - |
| 23.02.2026 | 12,83 | 13,01 | 12,51 | 12,63 | -0,61% | - |
| 20.02.2026 | 12,66 | 12,73 | 12,42 | 12,71 | 1,34% | - |
| 19.02.2026 | 12,40 | 12,63 | 12,29 | 12,54 | 0,44% | - |
| 18.02.2026 | 11,80 | 12,49 | 11,80 | 12,48 | 6,39% | - |
| 17.02.2026 | 11,47 | 11,80 | 11,41 | 11,73 | 2,33% | - |
| 16.02.2026 | 11,44 | 11,51 | 11,44 | 11,47 | 0,39% | - |
| 13.02.2026 | 11,15 | 11,65 | 11,00 | 11,42 | -0,11% | - |
| 12.02.2026 | 11,44 | 11,45 | 11,41 | 11,43 | 2,10% | - |
| 11.02.2026 | 11,13 | 11,20 | 11,11 | 11,20 | 0,07% | - |
| 10.02.2026 | 11,09 | 11,23 | 10,96 | 11,19 | 1,29% | - |
| 09.02.2026 | 11,11 | 11,13 | 10,89 | 11,05 | 4,07% | 240,00 |
| 06.02.2026 | 10,62 | 10,62 | 10,43 | 10,62 | -0,82% | - |
| 05.02.2026 | 10,62 | 10,79 | 10,62 | 10,70 | -1,50% | - |
| 04.02.2026 | 10,87 | 10,88 | 10,75 | 10,87 | 0,72% | - |
| 03.02.2026 | 10,88 | 10,93 | 10,65 | 10,79 | -0,16% | - |
| 02.02.2026 | 10,93 | 10,93 | 10,57 | 10,81 | -0,25% | - |
| 30.01.2026 | 10,35 | 10,83 | 10,30 | 10,83 | 5,25% | - |
| 29.01.2026 | 10,23 | 10,47 | 10,14 | 10,29 | -0,15% | - |
| 28.01.2026 | 9,97 | 10,33 | 9,95 | 10,31 | 3,15% | - |
| 27.01.2026 | 9,97 | 10,13 | 9,86 | 9,99 | -0,21% | - |
| 26.01.2026 | 10,07 | 10,27 | 9,84 | 10,01 | -1,15% | - |
| 23.01.2026 | 10,10 | 10,38 | 10,06 | 10,13 | 0,87% | - |
| 22.01.2026 | 10,23 | 10,28 | 9,92 | 10,04 | 0,34% | - |
| 21.01.2026 | 10,02 | 10,06 | 9,97 | 10,01 | -0,19% | - |
| 20.01.2026 | 10,10 | 10,42 | 9,98 | 10,03 | -1,43% | - |
| 19.01.2026 | 10,21 | 10,21 | 10,16 | 10,17 | -1,55% | - |
| 16.01.2026 | 10,21 | 10,42 | 10,13 | 10,33 | 2,20% | - |
| 15.01.2026 | 10,24 | 10,27 | 9,91 | 10,11 | -2,53% | 3.000,00 |
| 14.01.2026 | 10,29 | 10,47 | 10,16 | 10,37 | 0,97% | - |
| 13.01.2026 | 9,96 | 10,47 | 9,95 | 10,27 | 2,32% | - |
| 12.01.2026 | 10,04 | 10,05 | 9,81 | 10,04 | -0,54% | - |
| 09.01.2026 | 10,19 | 10,28 | 9,80 | 10,10 | -0,05% | - |
| 08.01.2026 | 10,17 | 10,17 | 9,86 | 10,10 | 1,80% | - |
| 07.01.2026 | 9,24 | 9,92 | 9,24 | 9,92 | 7,46% | - |
| 06.01.2026 | 9,13 | 9,50 | 8,96 | 9,23 | 1,43% | - |
| 05.01.2026 | 8,94 | 9,30 | 8,94 | 9,10 | 3,13% | 58,00 |
| 02.01.2026 | 9,01 | 9,17 | 8,83 | 8,83 | -4,34% | - |
| 30.12.2025 | 9,14 | 9,23 | 9,14 | 9,23 | -0,11% | - |
| 29.12.2025 | 9,17 | 9,27 | 9,07 | 9,24 | 1,51% | - |
| 23.12.2025 | 9,17 | 9,21 | 9,04 | 9,10 | -1,56% | - |
| 22.12.2025 | 9,26 | 9,42 | 9,23 | 9,24 | -0,86% | - |
| 19.12.2025 | 9,30 | 9,33 | 9,10 | 9,32 | 0,41% | - |
| 18.12.2025 | 9,56 | 9,57 | 9,23 | 9,29 | -2,67% | - |
| 17.12.2025 | 9,50 | 9,63 | 9,45 | 9,54 | 0,42% | - |
| 16.12.2025 | 9,56 | 9,74 | 9,34 | 9,50 | -1,35% | - |
| 15.12.2025 | 9,48 | 9,65 | 9,43 | 9,63 | 1,50% | - |
| 12.12.2025 | 9,65 | 9,69 | 9,42 | 9,49 | -1,43% | - |
| 11.12.2025 | 9,76 | 9,80 | 9,59 | 9,63 | -1,19% | - |
| 10.12.2025 | 9,93 | 9,99 | 9,63 | 9,74 | -2,04% | - |
| 09.12.2025 | 10,11 | 10,13 | 9,90 | 9,95 | -1,19% | - |
| 08.12.2025 | 10,16 | 10,30 | 10,06 | 10,07 | -1,01% | - |
| 05.12.2025 | 10,27 | 10,36 | 10,14 | 10,17 | -1,21% | - |
| 04.12.2025 | 10,50 | 10,65 | 10,25 | 10,29 | -2,46% | - |
| 03.12.2025 | 10,40 | 10,63 | 10,38 | 10,55 | 2,38% | - |
| 02.12.2025 | 10,39 | 10,41 | 10,12 | 10,31 | -1,01% | - |
| 01.12.2025 | 10,55 | 10,62 | 10,41 | 10,41 | -1,61% | - |
| 28.11.2025 | 10,63 | 10,80 | 10,51 | 10,58 | -0,38% | - |
| 27.11.2025 | 10,62 | 10,64 | 10,62 | 10,62 | -0,07% | - |
| 26.11.2025 | 10,81 | 10,99 | 10,63 | 10,63 | -2,50% | - |
| 25.11.2025 | 11,16 | 11,23 | 10,62 | 10,90 | -2,26% | - |
| 24.11.2025 | 11,37 | 11,53 | 10,87 | 11,16 | -1,04% | - |
| 21.11.2025 | 10,89 | 11,34 | 10,80 | 11,27 | 2,31% | - |
| 20.11.2025 | 11,39 | 11,51 | 10,99 | 11,02 | -2,41% | - |
| 19.11.2025 | 11,65 | 11,82 | 11,27 | 11,29 | -2,84% | - |
| 18.11.2025 | 11,08 | 11,62 | 10,96 | 11,62 | 4,61% | - |
| 17.11.2025 | 11,02 | 11,29 | 10,95 | 11,11 | 1,12% | - |
| 14.11.2025 | 11,03 | 11,03 | 10,78 | 10,99 | -0,36% | - |
| 13.11.2025 | 11,21 | 11,31 | 11,02 | 11,03 | -1,69% | - |
| 12.11.2025 | 11,12 | 11,25 | 11,05 | 11,22 | 0,74% | - |
| 11.11.2025 | 11,08 | 11,39 | 11,01 | 11,13 | 0,66% | - |
| 10.11.2025 | 11,04 | 11,16 | 10,79 | 11,06 | 0,05% | - |
| 07.11.2025 | 11,15 | 11,24 | 10,90 | 11,06 | -1,99% | - |
| 06.11.2025 | 10,84 | 11,37 | 10,75 | 11,28 | 4,81% | - |
| 05.11.2025 | 10,69 | 10,87 | 10,50 | 10,76 | 1,75% | - |
| 04.11.2025 | 10,83 | 10,83 | 10,34 | 10,58 | -1,95% | - |
| 03.11.2025 | 10,96 | 11,07 | 10,77 | 10,79 | -0,87% | - |