15,735€
0,32%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 15,75 | 15,81 | 15,75 | 15,78 | 0,61% | - |
| 19.08.2026 | 15,58 | 15,91 | 15,35 | 15,69 | 0,48% | - |
| 18.08.2026 | 15,32 | 15,80 | 15,31 | 15,61 | -0,35% | 12,00 |
| 17.08.2026 | 15,27 | 15,82 | 14,80 | 15,67 | 2,62% | - |
| 14.08.2026 | 15,02 | 15,32 | 14,93 | 15,27 | 1,73% | - |
| 13.08.2026 | 14,46 | 15,14 | 14,37 | 15,01 | 3,73% | - |
| 12.08.2026 | 14,04 | 14,50 | 13,83 | 14,47 | 2,84% | - |
| 11.08.2026 | 14,20 | 14,32 | 13,80 | 14,07 | -1,99% | - |
| 10.08.2026 | 14,46 | 14,63 | 14,23 | 14,35 | -1,64% | - |
| 07.08.2026 | 14,77 | 14,94 | 14,32 | 14,59 | -2,01% | - |
| 06.08.2026 | 14,23 | 14,94 | 14,23 | 14,89 | 3,40% | - |
| 05.08.2026 | 14,72 | 15,01 | 14,31 | 14,40 | -2,41% | - |
| 04.08.2026 | 15,19 | 15,28 | 14,57 | 14,76 | -3,09% | - |
| 03.08.2026 | 15,16 | 15,36 | 14,68 | 15,23 | 1,06% | - |
| 31.07.2026 | 14,42 | 15,35 | 14,42 | 15,07 | 0,57% | - |
| 30.07.2026 | 14,62 | 15,04 | 14,42 | 14,98 | 1,59% | - |
| 29.07.2026 | 14,38 | 15,07 | 14,30 | 14,75 | 1,65% | - |
| 28.07.2026 | 14,42 | 14,79 | 14,29 | 14,51 | 0,21% | - |
| 27.07.2026 | 14,67 | 14,75 | 14,23 | 14,48 | -1,46% | - |
| 24.07.2026 | 14,57 | 14,92 | 14,47 | 14,69 | 1,17% | - |
| 23.07.2026 | 14,06 | 14,58 | 13,92 | 14,52 | 2,76% | - |
| 22.07.2026 | 14,27 | 14,42 | 14,06 | 14,13 | -1,12% | - |
| 21.07.2026 | 13,90 | 14,42 | 13,88 | 14,29 | 2,51% | - |
| 20.07.2026 | 13,45 | 14,09 | 13,44 | 13,94 | 3,72% | - |
| 17.07.2026 | 13,69 | 13,85 | 13,28 | 13,44 | -3,86% | - |
| 16.07.2026 | 14,00 | 14,17 | 13,96 | 13,98 | -0,04% | - |
| 15.07.2026 | 14,17 | 14,21 | 13,60 | 13,99 | -1,20% | - |
| 14.07.2026 | 13,91 | 14,42 | 13,79 | 14,16 | 1,14% | - |
| 13.07.2026 | 14,36 | 14,68 | 14,00 | 14,00 | 1,82% | - |
| 10.07.2026 | 13,40 | 13,95 | 13,38 | 13,75 | 4,72% | - |
| 09.07.2026 | 13,99 | 14,08 | 13,04 | 13,13 | -5,54% | - |
| 08.07.2026 | 13,54 | 14,15 | 13,36 | 13,90 | 2,51% | - |
| 07.07.2026 | 13,30 | 13,57 | 13,17 | 13,56 | 0,48% | - |
| 06.07.2026 | 12,99 | 13,73 | 12,88 | 13,49 | 3,93% | - |
| 03.07.2026 | 13,00 | 13,01 | 12,95 | 12,98 | -0,73% | 150,00 |
| 02.07.2026 | 12,45 | 13,32 | 12,45 | 13,08 | 3,73% | - |
| 01.07.2026 | 12,27 | 12,64 | 12,22 | 12,61 | 3,11% | - |
| 30.06.2026 | 12,65 | 12,83 | 12,13 | 12,23 | -3,17% | - |
| 29.06.2026 | 13,28 | 13,45 | 12,59 | 12,63 | -3,77% | - |
| 26.06.2026 | 14,01 | 14,14 | 12,75 | 13,12 | -5,71% | - |
| 25.06.2026 | 14,92 | 15,17 | 13,91 | 13,92 | -8,21% | - |
| 24.06.2026 | 15,72 | 15,84 | 15,16 | 15,16 | -3,47% | - |
| 23.06.2026 | 15,37 | 15,71 | 14,99 | 15,71 | 1,52% | - |
| 22.06.2026 | 14,86 | 15,47 | 14,70 | 15,47 | 4,14% | - |
| 19.06.2026 | 14,75 | 14,90 | 14,75 | 14,86 | 0,44% | - |
| 18.06.2026 | 14,39 | 14,79 | 14,11 | 14,79 | 3,14% | - |
| 17.06.2026 | 14,46 | 14,54 | 14,20 | 14,34 | -0,42% | - |
| 16.06.2026 | 14,55 | 14,74 | 14,16 | 14,40 | -3,13% | - |
| 15.06.2026 | 14,71 | 15,02 | 14,71 | 14,87 | 2,73% | - |
| 12.06.2026 | 14,15 | 14,51 | 13,87 | 14,47 | 0,28% | - |
| 11.06.2026 | 14,52 | 14,86 | 14,15 | 14,43 | 1,76% | - |
| 10.06.2026 | 14,30 | 14,56 | 14,11 | 14,18 | -0,35% | - |
| 09.06.2026 | 14,26 | 14,36 | 14,13 | 14,23 | 0,21% | - |
| 08.06.2026 | 14,23 | 14,43 | 14,03 | 14,20 | -0,21% | - |
| 05.06.2026 | 13,75 | 14,31 | 13,71 | 14,23 | 4,56% | - |
| 04.06.2026 | 13,71 | 13,87 | 13,61 | 13,61 | -2,02% | - |
| 03.06.2026 | 13,92 | 13,92 | 13,88 | 13,89 | -0,50% | - |
| 02.06.2026 | 14,10 | 14,21 | 13,95 | 13,96 | -2,00% | - |
| 01.06.2026 | 13,86 | 14,25 | 13,70 | 14,25 | 3,68% | - |
| 29.05.2026 | 13,98 | 14,31 | 13,59 | 13,74 | -4,48% | - |
| 28.05.2026 | 15,34 | 15,38 | 14,32 | 14,39 | -9,21% | - |
| 27.05.2026 | 15,84 | 15,94 | 15,83 | 15,85 | 0,25% | - |
| 26.05.2026 | 16,39 | 16,39 | 15,81 | 15,81 | -3,54% | - |
| 25.05.2026 | 16,33 | 16,41 | 16,28 | 16,39 | 0,34% | - |
| 22.05.2026 | 16,33 | 16,90 | 16,06 | 16,33 | -2,48% | - |
| 21.05.2026 | 16,95 | 17,18 | 16,64 | 16,75 | -0,24% | - |
| 20.05.2026 | 16,23 | 16,91 | 16,23 | 16,79 | 3,64% | - |
| 19.05.2026 | 16,53 | 16,76 | 16,14 | 16,20 | -1,82% | - |
| 18.05.2026 | 16,28 | 17,11 | 16,14 | 16,50 | 1,45% | - |
| 15.05.2026 | 16,08 | 16,36 | 15,99 | 16,26 | 1,18% | - |
| 14.05.2026 | 16,01 | 16,28 | 15,81 | 16,07 | 0,75% | 125,00 |
| 13.05.2026 | 16,16 | 16,28 | 15,51 | 15,95 | -1,21% | - |
| 12.05.2026 | 16,22 | 16,34 | 15,95 | 16,15 | -1,04% | 146,00 |
| 11.05.2026 | 16,57 | 17,00 | 16,22 | 16,32 | -0,40% | - |
| 08.05.2026 | 16,10 | 16,65 | 15,98 | 16,38 | 1,64% | - |
| 07.05.2026 | 15,99 | 16,49 | 15,76 | 16,12 | 1,42% | - |
| 06.05.2026 | 16,30 | 16,37 | 15,74 | 15,89 | -2,34% | - |
| 05.05.2026 | 15,90 | 16,28 | 15,33 | 16,27 | 2,65% | 240,00 |
| 04.05.2026 | 15,48 | 15,85 | 15,35 | 15,85 | 5,98% | - |
| 30.04.2026 | 15,21 | 15,38 | 14,92 | 14,96 | -2,19% | - |
| 29.04.2026 | 14,62 | 15,40 | 14,62 | 15,29 | 4,91% | - |
| 28.04.2026 | 14,49 | 14,82 | 14,49 | 14,58 | 0,76% | - |
| 27.04.2026 | 14,30 | 14,58 | 13,95 | 14,47 | 1,90% | - |
| 24.04.2026 | 13,87 | 14,20 | 13,77 | 14,20 | 2,31% | - |
| 23.04.2026 | 13,88 | 14,19 | 13,72 | 13,88 | 0,76% | - |
| 22.04.2026 | 13,19 | 13,80 | 13,15 | 13,77 | 3,15% | - |
| 21.04.2026 | 13,47 | 13,65 | 13,20 | 13,35 | -0,34% | - |
| 20.04.2026 | 13,51 | 13,59 | 13,06 | 13,40 | -0,85% | - |
| 17.04.2026 | 13,13 | 13,74 | 12,97 | 13,51 | 3,33% | - |
| 16.04.2026 | 13,11 | 13,24 | 13,00 | 13,08 | 0,19% | - |
| 15.04.2026 | 12,95 | 13,46 | 12,94 | 13,05 | -0,23% | - |
| 14.04.2026 | 13,20 | 13,46 | 13,05 | 13,08 | -3,18% | - |
| 13.04.2026 | 13,20 | 13,67 | 13,10 | 13,51 | 2,39% | - |
| 10.04.2026 | 13,20 | 13,21 | 13,19 | 13,20 | 0,11% | - |
| 09.04.2026 | 13,02 | 13,50 | 13,02 | 13,18 | 0,73% | - |
| 08.04.2026 | 13,17 | 13,42 | 12,93 | 13,09 | -0,76% | - |
| 07.04.2026 | 13,65 | 13,80 | 13,16 | 13,19 | -3,37% | - |
| 02.04.2026 | 13,12 | 13,72 | 13,03 | 13,65 | 3,80% | - |
| 01.04.2026 | 13,21 | 13,36 | 13,08 | 13,15 | -0,59% | - |
| 31.03.2026 | 13,09 | 13,41 | 13,09 | 13,22 | 0,90% | - |