13,195€
-5,04%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,99 | 14,08 | 13,47 | 13,47 | -3,09% | - |
| 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% | - |
| 30.03.2026 | 13,25 | 13,45 | 12,98 | 13,11 | 0,04% | - |
| 27.03.2026 | 13,21 | 13,38 | 13,06 | 13,10 | -1,02% | - |
| 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% | - |