10,088€
-0,12%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,19 | 10,28 | 9,80 | 9,95 | -1,50% | - |
| 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% | - |
| 31.10.2025 | 10,78 | 10,88 | 10,74 | 10,88 | 0,88% | - |
| 30.10.2025 | 10,80 | 10,87 | 10,74 | 10,79 | -0,12% | - |
| 29.10.2025 | 10,84 | 11,02 | 10,79 | 10,80 | 0,14% | - |
| 28.10.2025 | 10,56 | 10,84 | 10,49 | 10,79 | 1,72% | - |
| 27.10.2025 | 10,51 | 10,66 | 10,43 | 10,60 | 0,86% | - |
| 24.10.2025 | 10,80 | 10,87 | 10,46 | 10,51 | -2,73% | - |
| 23.10.2025 | 10,26 | 10,88 | 10,20 | 10,81 | 6,27% | - |
| 22.10.2025 | 9,91 | 10,17 | 9,90 | 10,17 | 1,35% | - |
| 21.10.2025 | 10,11 | 10,13 | 9,93 | 10,04 | -0,74% | - |
| 20.10.2025 | 9,86 | 10,16 | 9,85 | 10,11 | 2,38% | - |
| 17.10.2025 | 9,57 | 9,90 | 9,46 | 9,88 | 2,12% | - |
| 16.10.2025 | 9,67 | 9,99 | 9,63 | 9,67 | 0,12% | - |
| 15.10.2025 | 9,31 | 9,69 | 9,31 | 9,66 | 2,68% | - |
| 14.10.2025 | 9,64 | 9,64 | 9,32 | 9,41 | -2,34% | - |
| 13.10.2025 | 9,46 | 9,69 | 9,46 | 9,63 | 1,49% | - |
| 10.10.2025 | 9,73 | 9,84 | 9,45 | 9,49 | -4,36% | - |
| 09.10.2025 | 9,67 | 9,95 | 9,65 | 9,92 | 2,72% | - |
| 08.10.2025 | 9,82 | 9,96 | 9,61 | 9,66 | -2,08% | - |
| 07.10.2025 | 10,04 | 10,05 | 9,76 | 9,87 | -1,40% | - |
| 06.10.2025 | 10,29 | 10,43 | 9,99 | 10,01 | -2,06% | - |
| 03.10.2025 | 10,16 | 10,24 | 9,98 | 10,22 | 0,84% | - |
| 02.10.2025 | 10,25 | 10,26 | 10,06 | 10,13 | -1,58% | - |
| 01.10.2025 | 10,12 | 10,30 | 10,01 | 10,29 | 1,43% | - |
| 30.09.2025 | 10,29 | 10,38 | 10,13 | 10,15 | -0,98% | - |
| 29.09.2025 | 10,65 | 10,67 | 10,22 | 10,25 | -3,89% | 40,00 |
| 26.09.2025 | 10,75 | 10,87 | 10,61 | 10,66 | -0,42% | - |
| 25.09.2025 | 10,78 | 10,84 | 10,68 | 10,71 | -0,44% | - |
| 24.09.2025 | 10,68 | 10,88 | 10,68 | 10,76 | -0,05% | - |
| 23.09.2025 | 10,77 | 10,84 | 10,62 | 10,76 | 1,51% | - |
| 22.09.2025 | 10,82 | 10,93 | 10,60 | 10,60 | -2,73% | - |
| 19.09.2025 | 11,16 | 11,30 | 10,80 | 10,90 | -2,02% | - |
| 18.09.2025 | 11,26 | 11,41 | 11,07 | 11,12 | -1,22% | - |
| 17.09.2025 | 11,16 | 11,32 | 11,04 | 11,26 | 1,65% | - |
| 16.09.2025 | 11,09 | 11,24 | 10,92 | 11,08 | -0,47% | - |
| 15.09.2025 | 10,58 | 11,35 | 10,45 | 11,13 | 5,37% | 100,00 |
| 12.09.2025 | 10,51 | 10,76 | 10,48 | 10,56 | 1,81% | - |
| 11.09.2025 | 10,54 | 10,60 | 10,28 | 10,38 | -1,87% | - |
| 10.09.2025 | 10,56 | 10,57 | 10,52 | 10,57 | 0,26% | - |
| 09.09.2025 | 10,58 | 10,63 | 10,36 | 10,55 | 0,07% | - |
| 08.09.2025 | 10,25 | 10,63 | 10,22 | 10,54 | 2,58% | - |
| 05.09.2025 | 10,03 | 10,29 | 9,85 | 10,27 | 2,53% | 800,00 |
| 04.09.2025 | 10,05 | 10,13 | 9,87 | 10,02 | -0,28% | - |
| 03.09.2025 | 10,03 | 10,39 | 9,93 | 10,05 | 0,16% | - |
| 02.09.2025 | 9,93 | 10,06 | 9,88 | 10,03 | 0,95% | - |
| 01.09.2025 | 9,95 | 9,95 | 9,90 | 9,94 | 0,25% | - |
| 29.08.2025 | 9,95 | 10,02 | 9,79 | 9,91 | -0,55% | 40,00 |
| 28.08.2025 | 9,87 | 10,06 | 9,85 | 9,97 | 0,27% | 100,00 |
| 27.08.2025 | 9,74 | 10,00 | 9,74 | 9,94 | 1,27% | 1.000,00 |
| 26.08.2025 | 9,86 | 9,86 | 9,68 | 9,82 | -0,45% | - |
| 25.08.2025 | 9,77 | 9,89 | 9,69 | 9,86 | 0,87% | 300,00 |
| 22.08.2025 | 9,82 | 9,92 | 9,71 | 9,77 | -0,11% | - |
| 21.08.2025 | 9,43 | 9,81 | 9,25 | 9,79 | 4,08% | - |
| 20.08.2025 | 9,20 | 9,43 | 9,17 | 9,40 | 2,46% | - |
| 19.08.2025 | 9,33 | 9,47 | 9,14 | 9,18 | -2,02% | - |
| 18.08.2025 | 9,10 | 9,42 | 8,98 | 9,36 | 2,94% | - |