10,840€
-0,64%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 15,42 | 15,70 | 15,21 | 15,39 | -0,13% | - |
| 17.10.2024 | 15,36 | 15,70 | 15,17 | 15,41 | 0,13% | 65,00 |
| 16.10.2024 | 15,53 | 15,64 | 15,29 | 15,39 | 0,39% | - |
| 15.10.2024 | 15,85 | 15,88 | 15,29 | 15,33 | -3,40% | - |
| 14.10.2024 | 16,16 | 16,31 | 15,86 | 15,87 | -1,86% | - |
| 11.10.2024 | 16,05 | 16,25 | 15,87 | 16,17 | 0,84% | - |
| 10.10.2024 | 16,08 | 16,22 | 15,99 | 16,04 | -0,40% | - |
| 09.10.2024 | 16,44 | 16,55 | 16,08 | 16,10 | -2,19% | - |
| 08.10.2024 | 16,72 | 16,85 | 16,21 | 16,46 | -1,60% | - |
| 07.10.2024 | 16,54 | 17,03 | 16,51 | 16,73 | 1,15% | - |
| 04.10.2024 | 16,85 | 17,12 | 16,49 | 16,54 | -1,85% | - |
| 03.10.2024 | 16,60 | 16,87 | 16,52 | 16,85 | 1,14% | - |
| 02.10.2024 | 16,35 | 16,73 | 16,26 | 16,66 | 1,83% | - |
| 01.10.2024 | 16,26 | 16,57 | 15,95 | 16,36 | 0,28% | - |
| 30.09.2024 | 16,08 | 16,32 | 15,71 | 16,32 | 1,02% | - |
| 27.09.2024 | 16,16 | 16,27 | 15,87 | 16,15 | -0,06% | 75,00 |
| 26.09.2024 | 15,73 | 16,21 | 15,71 | 16,16 | 2,54% | - |
| 25.09.2024 | 16,06 | 16,09 | 15,67 | 15,76 | -2,11% | - |
| 24.09.2024 | 15,79 | 16,12 | 15,58 | 16,10 | 2,89% | - |
| 23.09.2024 | 15,73 | 15,94 | 15,56 | 15,65 | -0,05% | 50,00 |
| 20.09.2024 | 16,09 | 16,09 | 15,55 | 15,66 | -2,64% | - |
| 19.09.2024 | 15,91 | 16,13 | 15,85 | 16,08 | 1,52% | - |
| 18.09.2024 | 15,92 | 16,05 | 15,79 | 15,84 | -0,50% | - |
| 17.09.2024 | 15,87 | 16,07 | 15,75 | 15,92 | 0,25% | - |
| 16.09.2024 | 15,78 | 16,00 | 15,67 | 15,88 | 0,89% | - |
| 13.09.2024 | 15,55 | 16,02 | 15,55 | 15,74 | 2,27% | 50,00 |
| 12.09.2024 | 15,42 | 16,02 | 15,39 | 15,39 | -0,06% | - |
| 11.09.2024 | 15,27 | 15,49 | 15,12 | 15,40 | 0,85% | - |
| 10.09.2024 | 15,54 | 15,62 | 15,06 | 15,27 | -1,86% | - |
| 09.09.2024 | 15,52 | 15,74 | 15,39 | 15,56 | 0,53% | - |
| 06.09.2024 | 15,67 | 15,80 | 15,45 | 15,48 | -1,29% | - |
| 05.09.2024 | 15,91 | 16,00 | 15,67 | 15,68 | -1,51% | - |
| 04.09.2024 | 15,95 | 16,07 | 15,86 | 15,92 | -0,44% | - |
| 03.09.2024 | 17,09 | 17,13 | 15,91 | 15,99 | -6,44% | - |
| 02.09.2024 | 17,07 | 17,09 | 17,01 | 17,09 | 0,29% | - |
| 30.08.2024 | 17,13 | 17,16 | 16,75 | 17,04 | -0,50% | - |
| 29.08.2024 | 17,01 | 17,14 | 16,92 | 17,13 | 0,79% | - |
| 28.08.2024 | 17,09 | 17,21 | 16,78 | 16,99 | -0,53% | - |
| 27.08.2024 | 17,03 | 17,10 | 16,87 | 17,08 | 0,29% | - |
| 26.08.2024 | 16,76 | 17,24 | 16,65 | 17,03 | 1,55% | - |
| 23.08.2024 | 16,77 | 17,19 | 16,69 | 16,77 | 0,18% | - |
| 22.08.2024 | 16,75 | 16,97 | 16,71 | 16,74 | 0,12% | 20,00 |
| 21.08.2024 | 17,21 | 17,36 | 16,71 | 16,72 | -2,96% | - |
| 20.08.2024 | 17,56 | 17,76 | 17,17 | 17,23 | -1,77% | - |
| 19.08.2024 | 17,91 | 18,07 | 17,52 | 17,54 | -2,23% | - |
| 16.08.2024 | 18,24 | 18,37 | 17,91 | 17,94 | -1,70% | - |
| 15.08.2024 | 17,72 | 18,35 | 17,68 | 18,25 | 2,99% | - |
| 14.08.2024 | 17,70 | 17,95 | 17,48 | 17,72 | 0,23% | - |
| 13.08.2024 | 17,78 | 17,86 | 17,53 | 17,68 | -0,62% | - |
| 12.08.2024 | 17,77 | 18,04 | 17,61 | 17,79 | 0,13% | - |
| 09.08.2024 | 17,88 | 18,00 | 17,63 | 17,77 | -0,62% | - |
| 08.08.2024 | 17,55 | 18,04 | 17,46 | 17,88 | 1,87% | 208,00 |
| 07.08.2024 | 17,99 | 18,29 | 17,39 | 17,55 | -2,06% | - |
| 06.08.2024 | 17,61 | 18,07 | 17,22 | 17,92 | 1,82% | - |
| 05.08.2024 | 18,17 | 18,17 | 16,42 | 17,60 | -2,87% | 585,00 |