2,270$
-3,81%
Echtzeit-Aktienkurs Performance Shipping Inc.
Bid:
Ask:
Aktienkurse zur Performance Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,37 | 2,40 | 2,22 | 2,29 | -2,97% | 163.107,00 |
| 11.12.2025 | 2,36 | 2,43 | 2,33 | 2,36 | 0,43% | 90.988,00 |
| 10.12.2025 | 2,41 | 2,41 | 2,32 | 2,35 | 0,86% | 95.269,00 |
| 09.12.2025 | 2,33 | 2,36 | 2,25 | 2,33 | 1,75% | 117.821,00 |
| 08.12.2025 | 2,47 | 2,47 | 2,25 | 2,29 | -7,10% | 231.399,00 |
| 05.12.2025 | 2,54 | 2,58 | 2,32 | 2,47 | -3,33% | 306.665,00 |
| 04.12.2025 | 2,46 | 2,55 | 2,42 | 2,55 | 2,82% | 135.655,00 |
| 03.12.2025 | 2,37 | 2,54 | 2,35 | 2,48 | 4,64% | 303.904,00 |
| 02.12.2025 | 2,43 | 2,44 | 2,33 | 2,37 | -0,84% | 134.435,00 |
| 01.12.2025 | 2,25 | 2,44 | 2,24 | 2,39 | 8,64% | 617.892,00 |
| 28.11.2025 | 2,11 | 2,21 | 2,07 | 2,20 | 5,77% | 188.583,00 |
| 26.11.2025 | 2,05 | 2,08 | 2,00 | 2,08 | 4,52% | 112.080,00 |
| 25.11.2025 | 2,23 | 2,23 | 1,97 | 1,99 | -10,76% | 281.668,00 |
| 24.11.2025 | 2,24 | 2,24 | 2,18 | 2,23 | 0,00% | 103.271,00 |
| 21.11.2025 | 2,16 | 2,23 | 2,10 | 2,23 | 5,19% | 81.175,00 |
| 20.11.2025 | 2,16 | 2,24 | 2,12 | 2,12 | -1,85% | 84.929,00 |
| 19.11.2025 | 2,19 | 2,24 | 2,13 | 2,16 | -1,37% | 114.386,00 |
| 18.11.2025 | 2,15 | 2,19 | 2,05 | 2,19 | 0,00% | 127.829,00 |
| 17.11.2025 | 2,23 | 2,23 | 2,16 | 2,19 | -1,79% | 88.643,00 |
| 14.11.2025 | 2,15 | 2,23 | 2,08 | 2,23 | 4,21% | 122.806,00 |
| 13.11.2025 | 2,20 | 2,21 | 2,12 | 2,14 | -2,28% | 157.995,00 |
| 12.11.2025 | 2,13 | 2,23 | 2,13 | 2,19 | 1,86% | 84.760,00 |
| 11.11.2025 | 2,14 | 2,15 | 2,11 | 2,15 | 0,00% | 52.326,00 |
| 10.11.2025 | 2,08 | 2,18 | 2,07 | 2,15 | 3,86% | 88.377,00 |
| 07.11.2025 | 2,09 | 2,09 | 2,04 | 2,07 | -1,90% | 66.646,00 |
| 06.11.2025 | 2,09 | 2,18 | 2,08 | 2,11 | 1,44% | 190.149,00 |
| 05.11.2025 | 2,03 | 2,09 | 2,00 | 2,08 | 2,46% | 148.167,00 |
| 04.11.2025 | 2,11 | 2,11 | 2,01 | 2,03 | -4,25% | 143.164,00 |
| 03.11.2025 | 2,10 | 2,15 | 2,07 | 2,12 | 1,44% | 251.045,00 |
| 31.10.2025 | 2,07 | 2,13 | 2,03 | 2,09 | 4,50% | 338.038,00 |
| 30.10.2025 | 2,02 | 2,02 | 1,98 | 2,00 | -0,50% | 50.351,00 |
| 29.10.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 0,50% | 91.348,00 |
| 28.10.2025 | 2,04 | 2,06 | 1,99 | 2,00 | -0,50% | 142.609,00 |
| 27.10.2025 | 2,07 | 2,07 | 1,98 | 2,01 | -0,99% | 153.595,00 |
| 24.10.2025 | 2,01 | 2,16 | 1,99 | 2,03 | 3,05% | 689.811,00 |
| 23.10.2025 | 1,90 | 2,04 | 1,90 | 1,97 | 1,55% | 100.102,00 |
| 22.10.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -0,52% | 26.076,00 |
| 21.10.2025 | 1,99 | 2,00 | 1,93 | 1,95 | -2,01% | 79.872,00 |
| 20.10.2025 | 1,87 | 2,00 | 1,87 | 1,99 | 6,99% | 182.562,00 |
| 17.10.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -1,59% | 35.220,00 |
| 16.10.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,71% | 57.479,00 |
| 15.10.2025 | 1,89 | 1,94 | 1,83 | 1,84 | -2,64% | 82.718,00 |
| 14.10.2025 | 1,91 | 1,92 | 1,85 | 1,89 | -1,05% | 63.630,00 |
| 13.10.2025 | 1,90 | 1,93 | 1,85 | 1,91 | 3,80% | 92.099,00 |
| 10.10.2025 | 1,89 | 1,94 | 1,83 | 1,84 | -3,16% | 114.803,00 |
| 09.10.2025 | 1,90 | 2,02 | 1,87 | 1,90 | 0,53% | 248.617,00 |
| 08.10.2025 | 1,91 | 1,91 | 1,87 | 1,89 | 0,00% | 97.256,00 |
| 07.10.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -0,53% | 51.911,00 |
| 06.10.2025 | 1,92 | 1,92 | 1,87 | 1,90 | 1,06% | 53.580,00 |
| 03.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | 2.624,00 |
| 02.10.2025 | 1,96 | 1,96 | 1,85 | 1,89 | -3,08% | 86.205,00 |
| 01.10.2025 | 1,89 | 1,97 | 1,82 | 1,95 | 3,17% | 84.725,00 |
| 30.09.2025 | 1,94 | 1,96 | 1,82 | 1,89 | -2,58% | 150.047,00 |
| 29.09.2025 | 2,02 | 2,02 | 1,91 | 1,94 | -1,02% | 61.731,00 |
| 26.09.2025 | 1,98 | 2,04 | 1,96 | 1,96 | -1,51% | 43.197,00 |
| 25.09.2025 | 2,06 | 2,09 | 1,96 | 1,99 | -2,93% | 160.748,00 |
| 24.09.2025 | 1,88 | 2,06 | 1,86 | 2,05 | 9,63% | 316.287,00 |
| 23.09.2025 | 1,90 | 1,90 | 1,85 | 1,87 | -0,53% | 27.996,00 |
| 22.09.2025 | 1,87 | 1,89 | 1,82 | 1,88 | 1,62% | 52.583,00 |
| 19.09.2025 | 1,86 | 1,88 | 1,82 | 1,85 | 1,65% | 76.524,00 |
| 18.09.2025 | 1,89 | 1,89 | 1,81 | 1,82 | -3,19% | 110.163,00 |
| 17.09.2025 | 1,86 | 1,89 | 1,80 | 1,88 | 5,03% | 142.842,00 |
| 16.09.2025 | 1,85 | 1,89 | 1,77 | 1,79 | -2,15% | 192.730,00 |
| 15.09.2025 | 1,95 | 1,95 | 1,79 | 1,83 | -3,21% | 274.263,00 |
| 12.09.2025 | 1,88 | 1,91 | 1,85 | 1,89 | 1,07% | 95.165,00 |
| 11.09.2025 | 1,92 | 1,92 | 1,85 | 1,87 | -2,60% | 42.833,00 |
| 10.09.2025 | 1,91 | 1,96 | 1,90 | 1,92 | 0,00% | 25.471,00 |
| 09.09.2025 | 2,00 | 2,00 | 1,91 | 1,92 | -2,54% | 63.771,00 |
| 08.09.2025 | 1,91 | 1,99 | 1,91 | 1,97 | 4,23% | 80.814,00 |
| 05.09.2025 | 1,86 | 1,94 | 1,86 | 1,89 | 0,80% | 38.670,00 |
| 04.09.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 2,18% | 66.757,00 |
| 03.09.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 0,27% | 25.152,00 |
| 02.09.2025 | 1,90 | 1,95 | 1,82 | 1,83 | -3,17% | 79.950,00 |
| 29.08.2025 | 1,93 | 1,93 | 1,83 | 1,89 | 0,00% | 58.357,00 |
| 28.08.2025 | 1,97 | 1,97 | 1,86 | 1,89 | -2,07% | 54.479,00 |
| 27.08.2025 | 1,92 | 1,95 | 1,90 | 1,93 | 2,12% | 114.530,00 |
| 26.08.2025 | 2,02 | 2,02 | 1,89 | 1,89 | -5,74% | 177.009,00 |
| 25.08.2025 | 1,90 | 2,05 | 1,89 | 2,01 | 4,43% | 230.224,00 |
| 22.08.2025 | 1,98 | 1,98 | 1,90 | 1,92 | -1,03% | 165.354,00 |
| 21.08.2025 | 2,03 | 2,06 | 1,93 | 1,94 | -5,37% | 232.791,00 |
| 20.08.2025 | 1,87 | 2,12 | 1,86 | 2,05 | 10,81% | 328.301,00 |
| 19.08.2025 | 1,88 | 1,89 | 1,76 | 1,85 | -1,07% | 137.737,00 |
| 18.08.2025 | 1,86 | 1,90 | 1,83 | 1,87 | 0,54% | 90.267,00 |
| 15.08.2025 | 1,87 | 1,89 | 1,82 | 1,86 | -0,53% | 46.446,00 |
| 14.08.2025 | 1,92 | 1,92 | 1,82 | 1,87 | -1,58% | 22.683,00 |
| 13.08.2025 | 1,84 | 1,90 | 1,78 | 1,90 | 3,26% | 71.767,00 |
| 12.08.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 2,05% | 60.708,00 |
| 11.08.2025 | 1,76 | 1,87 | 1,76 | 1,80 | 0,68% | 106.607,00 |
| 08.08.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -0,50% | 41.182,00 |
| 07.08.2025 | 1,84 | 1,89 | 1,79 | 1,80 | -1,64% | 84.545,00 |
| 06.08.2025 | 1,67 | 1,88 | 1,66 | 1,83 | 9,58% | 157.085,00 |
| 05.08.2025 | 1,65 | 1,71 | 1,63 | 1,67 | 1,52% | 42.662,00 |
| 04.08.2025 | 1,65 | 1,65 | 1,63 | 1,65 | -2,08% | 115.930,00 |
| 01.08.2025 | 1,70 | 1,74 | 1,67 | 1,68 | 0,00% | 71.720,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,68 | 1,68 | -2,33% | 68.010,00 |
| 30.07.2025 | 1,81 | 1,84 | 1,72 | 1,72 | -2,55% | 50.696,00 |
| 29.07.2025 | 1,87 | 1,87 | 1,71 | 1,77 | -2,85% | 84.513,00 |
| 28.07.2025 | 1,86 | 1,86 | 1,68 | 1,82 | -0,18% | 202.501,00 |
| 25.07.2025 | 1,91 | 1,91 | 1,78 | 1,82 | -4,11% | 115.637,00 |
| 24.07.2025 | 1,93 | 1,93 | 1,85 | 1,90 | -0,11% | 165.234,00 |