17,200€
4,43%
Echtzeit-Aktienkurs ARDMORE SHIPPING Corp
Bid:
Ask:
Aktienkurse zur ARDMORE SHIPPING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,54 | 17,17 | 16,27 | 17,16 | 4,16% | - |
| 11.11.2026 | 16,03 | 16,72 | 16,03 | 16,47 | 3,58% | - |
| 10.11.2026 | 15,36 | 15,95 | 14,87 | 15,90 | 3,58% | - |
| 09.11.2026 | 15,63 | 16,06 | 15,23 | 15,35 | -1,67% | - |
| 06.11.2026 | 15,23 | 15,81 | 15,16 | 15,61 | -5,14% | - |
| 05.11.2026 | 16,44 | 16,47 | 16,42 | 16,46 | 1,76% | - |
| 04.11.2026 | 17,18 | 17,20 | 16,08 | 16,17 | -4,32% | - |
| 03.11.2026 | 17,48 | 17,77 | 16,14 | 16,90 | -4,20% | 204,00 |
| 02.11.2026 | 18,70 | 19,12 | 17,47 | 17,64 | -6,20% | - |
| 30.10.2026 | 19,05 | 19,12 | 18,63 | 18,81 | -1,05% | - |
| 29.10.2026 | 18,71 | 19,10 | 18,58 | 19,01 | 2,45% | - |
| 28.10.2026 | 18,47 | 19,18 | 17,87 | 18,55 | 0,43% | 204,00 |
| 27.10.2026 | 18,42 | 18,88 | 18,24 | 18,47 | 0,00% | - |
| 26.10.2026 | 17,83 | 18,73 | 17,83 | 18,47 | 4,68% | - |
| 23.10.2026 | 17,24 | 17,80 | 17,05 | 17,65 | 2,41% | - |
| 22.10.2026 | 17,37 | 17,56 | 16,96 | 17,23 | -0,14% | - |
| 21.10.2026 | 16,76 | 17,29 | 16,67 | 17,26 | 4,48% | - |
| 20.10.2026 | 16,56 | 16,78 | 16,31 | 16,52 | 1,63% | - |
| 19.10.2026 | 16,94 | 17,22 | 16,09 | 16,25 | -4,55% | - |
| 16.10.2026 | 16,84 | 17,30 | 16,73 | 17,03 | 1,25% | - |
| 15.10.2026 | 17,37 | 17,61 | 16,80 | 16,82 | -3,94% | - |
| 14.10.2026 | 18,00 | 18,44 | 17,32 | 17,51 | -1,71% | - |
| 13.10.2026 | 17,76 | 17,93 | 17,39 | 17,81 | 0,28% | - |
| 12.10.2026 | 17,27 | 18,01 | 17,22 | 17,76 | 3,05% | - |
| 09.10.2026 | 16,97 | 17,64 | 16,97 | 17,24 | 0,15% | - |
| 08.10.2026 | 16,83 | 17,29 | 16,40 | 17,21 | 2,99% | - |
| 07.10.2026 | 16,71 | 17,36 | 16,64 | 16,71 | -0,33% | - |
| 06.10.2026 | 17,24 | 17,33 | 16,67 | 16,77 | -2,56% | - |
| 05.10.2026 | 17,25 | 17,77 | 16,88 | 17,21 | 1,56% | - |
| 02.10.2026 | 16,96 | 17,17 | 16,70 | 16,94 | -0,73% | - |
| 01.10.2026 | 16,46 | 17,18 | 16,27 | 17,07 | 3,77% | - |
| 30.09.2026 | 16,27 | 16,92 | 16,20 | 16,45 | 0,30% | - |
| 29.09.2026 | 15,96 | 16,44 | 15,73 | 16,40 | 3,93% | - |
| 28.09.2026 | 15,67 | 16,13 | 15,63 | 15,78 | -0,03% | - |
| 25.09.2026 | 15,70 | 15,78 | 15,39 | 15,78 | 1,02% | - |
| 24.09.2026 | 15,47 | 15,81 | 15,29 | 15,62 | 1,49% | - |
| 23.09.2026 | 15,87 | 15,87 | 15,11 | 15,39 | -2,41% | - |
| 22.09.2026 | 16,21 | 16,38 | 15,54 | 15,77 | -3,22% | - |
| 21.09.2026 | 16,66 | 16,82 | 16,12 | 16,30 | -1,98% | - |
| 18.09.2026 | 16,56 | 16,74 | 16,44 | 16,63 | -0,39% | - |
| 17.09.2026 | 16,77 | 16,88 | 16,50 | 16,69 | 0,82% | - |
| 16.09.2026 | 16,25 | 16,76 | 16,21 | 16,56 | 2,48% | - |
| 15.09.2026 | 16,28 | 16,54 | 16,02 | 16,16 | 0,25% | - |
| 14.09.2026 | 16,10 | 16,30 | 15,97 | 16,12 | 0,47% | - |
| 11.09.2026 | 15,91 | 16,28 | 15,89 | 16,04 | 1,23% | - |
| 10.09.2026 | 15,67 | 15,99 | 15,67 | 15,85 | 1,15% | - |
| 09.09.2026 | 15,47 | 15,80 | 15,19 | 15,67 | 1,10% | - |
| 08.09.2026 | 15,56 | 15,79 | 15,32 | 15,50 | -0,19% | - |
| 07.09.2026 | 15,65 | 15,65 | 15,51 | 15,53 | 0,16% | - |
| 04.09.2026 | 15,50 | 15,80 | 15,37 | 15,50 | 0,88% | - |
| 03.09.2026 | 15,59 | 15,73 | 15,23 | 15,37 | -1,47% | - |
| 02.09.2026 | 15,24 | 15,62 | 15,06 | 15,60 | 2,43% | - |
| 01.09.2026 | 14,98 | 15,32 | 14,92 | 15,23 | 1,23% | - |
| 31.08.2026 | 14,96 | 15,26 | 14,73 | 15,04 | 0,84% | - |
| 28.08.2026 | 14,52 | 15,04 | 14,30 | 14,92 | -2,68% | - |
| 27.08.2026 | 14,57 | 15,39 | 14,57 | 15,33 | 5,11% | - |
| 26.08.2026 | 15,41 | 15,72 | 14,55 | 14,58 | -5,87% | - |
| 25.08.2026 | 15,65 | 15,80 | 15,35 | 15,49 | -1,12% | - |
| 24.08.2026 | 15,75 | 15,97 | 15,55 | 15,67 | -0,44% | - |
| 21.08.2026 | 15,57 | 16,21 | 15,56 | 15,74 | 1,09% | - |
| 20.08.2026 | 15,75 | 15,83 | 15,45 | 15,57 | -0,77% | - |
| 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% | - |