5,165$
4,77%
Echtzeit-Aktienkurs Himalaya Shipping Ltd.
Bid:
Ask:
Aktienkurse zur Himalaya Shipping Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 5,16 | 5,22 | 5,12 | 5,16 | 4,67% | 155.454,00 |
| 08.01.2025 | 4,89 | 4,98 | 4,83 | 4,93 | 0,82% | 198.282,00 |
| 07.01.2025 | 4,82 | 4,94 | 4,81 | 4,89 | 1,45% | 107.592,00 |
| 06.01.2025 | 4,98 | 4,98 | 4,79 | 4,82 | -3,41% | 134.919,00 |
| 03.01.2025 | 5,10 | 5,10 | 4,98 | 4,99 | -1,58% | 74.990,00 |
| 02.01.2025 | 5,15 | 5,26 | 5,02 | 5,07 | 4,32% | 152.302,00 |
| 31.12.2024 | 4,80 | 4,89 | 4,75 | 4,86 | 0,41% | 72.494,00 |
| 30.12.2024 | 4,84 | 4,84 | 4,76 | 4,84 | -0,21% | 55.298,00 |
| 27.12.2024 | 4,93 | 4,97 | 4,79 | 4,85 | 0,00% | 121.298,00 |
| 26.12.2024 | 4,88 | 4,93 | 4,80 | 4,85 | -0,41% | 78.757,00 |
| 24.12.2024 | 4,79 | 4,87 | 4,70 | 4,87 | 1,67% | 28.704,00 |
| 23.12.2024 | 4,72 | 4,81 | 4,72 | 4,79 | 4,13% | 117.726,00 |
| 20.12.2024 | 4,56 | 4,74 | 4,54 | 4,60 | -1,71% | 251.181,00 |
| 19.12.2024 | 4,69 | 4,73 | 4,63 | 4,68 | -0,21% | 115.181,00 |
| 18.12.2024 | 4,78 | 4,88 | 4,67 | 4,69 | -3,70% | 137.216,00 |
| 17.12.2024 | 4,79 | 4,91 | 4,79 | 4,87 | -1,02% | 172.424,00 |
| 16.12.2024 | 4,90 | 4,97 | 4,84 | 4,92 | -3,34% | 228.008,00 |
| 13.12.2024 | 5,02 | 5,13 | 4,98 | 5,09 | -0,20% | 121.829,00 |
| 12.12.2024 | 5,07 | 5,13 | 5,03 | 5,10 | -2,11% | 169.230,00 |
| 11.12.2024 | 5,31 | 5,33 | 5,07 | 5,21 | -3,87% | 341.094,00 |
| 10.12.2024 | 5,48 | 5,49 | 5,39 | 5,42 | -1,28% | 87.520,00 |
| 09.12.2024 | 5,52 | 5,57 | 5,45 | 5,49 | 1,10% | 121.188,00 |
| 06.12.2024 | 5,58 | 5,58 | 5,31 | 5,43 | -2,69% | 155.066,00 |
| 05.12.2024 | 5,57 | 5,62 | 5,50 | 5,58 | 0,72% | 204.622,00 |
| 04.12.2024 | 5,76 | 5,76 | 5,45 | 5,54 | -5,94% | 186.140,00 |
| 03.12.2024 | 5,81 | 5,99 | 5,75 | 5,89 | 6,32% | 354.584,00 |
| 02.12.2024 | 5,65 | 5,77 | 5,51 | 5,54 | -10,79% | 551.580,00 |
| 29.11.2024 | 6,26 | 6,33 | 6,20 | 6,21 | -2,51% | 61.600,00 |
| 27.11.2024 | 6,37 | 6,47 | 6,33 | 6,37 | -2,15% | 67.181,00 |
| 26.11.2024 | 6,64 | 6,69 | 6,51 | 6,51 | -3,27% | 63.896,00 |
| 25.11.2024 | 6,89 | 6,92 | 6,67 | 6,73 | -2,75% | 84.298,00 |
| 22.11.2024 | 6,94 | 6,99 | 6,89 | 6,92 | 0,14% | 40.325,00 |
| 21.11.2024 | 6,97 | 6,97 | 6,80 | 6,91 | -3,36% | 137.128,00 |
| 20.11.2024 | 7,20 | 7,23 | 7,04 | 7,15 | -0,28% | 54.085,00 |
| 19.11.2024 | 7,09 | 7,23 | 7,08 | 7,17 | -1,38% | 64.811,00 |
| 18.11.2024 | 7,28 | 7,35 | 7,16 | 7,27 | -0,27% | 108.802,00 |
| 15.11.2024 | 7,43 | 7,43 | 7,19 | 7,29 | 0,14% | 129.346,00 |
| 14.11.2024 | 7,20 | 7,38 | 7,20 | 7,28 | 2,82% | 165.880,00 |
| 13.11.2024 | 7,15 | 7,21 | 7,08 | 7,08 | -2,48% | 134.983,00 |
| 12.11.2024 | 7,36 | 7,36 | 7,20 | 7,26 | 0,41% | 170.429,00 |
| 11.11.2024 | 7,24 | 7,25 | 7,12 | 7,23 | 1,54% | 134.456,00 |
| 08.11.2024 | 7,28 | 7,30 | 7,04 | 7,12 | 0,28% | 85.858,00 |
| 07.11.2024 | 7,18 | 7,31 | 7,05 | 7,10 | 1,14% | 133.383,00 |
| 06.11.2024 | 6,84 | 7,10 | 6,79 | 7,02 | -1,13% | 222.747,00 |
| 05.11.2024 | 6,97 | 7,21 | 6,97 | 7,10 | 4,41% | 172.203,00 |
| 04.11.2024 | 6,66 | 6,83 | 6,66 | 6,80 | 2,56% | 105.550,00 |
| 01.11.2024 | 6,64 | 6,68 | 6,56 | 6,63 | 1,07% | 71.049,00 |
| 31.10.2024 | 6,62 | 6,64 | 6,51 | 6,56 | -0,46% | 82.040,00 |
| 30.10.2024 | 6,70 | 6,70 | 6,59 | 6,59 | -1,93% | 61.273,00 |
| 29.10.2024 | 6,66 | 6,72 | 6,55 | 6,72 | 4,51% | 145.838,00 |
| 28.10.2024 | 6,55 | 6,55 | 6,42 | 6,43 | -2,72% | 73.450,00 |
| 25.10.2024 | 6,74 | 6,80 | 6,61 | 6,61 | -0,45% | 57.120,00 |
| 24.10.2024 | 6,64 | 6,70 | 6,60 | 6,64 | -0,30% | 87.244,00 |
| 23.10.2024 | 6,81 | 6,84 | 6,65 | 6,66 | -4,03% | 197.129,00 |
| 22.10.2024 | 7,00 | 7,06 | 6,92 | 6,94 | -1,00% | 129.176,00 |
| 21.10.2024 | 7,10 | 7,12 | 6,97 | 7,01 | -1,13% | 105.571,00 |
| 18.10.2024 | 7,27 | 7,27 | 7,09 | 7,09 | -3,01% | 79.172,00 |
| 17.10.2024 | 7,23 | 7,38 | 7,17 | 7,31 | -0,41% | 91.553,00 |
| 16.10.2024 | 7,30 | 7,35 | 7,13 | 7,34 | -0,27% | 224.082,00 |
| 15.10.2024 | 7,49 | 7,56 | 7,30 | 7,36 | -6,95% | 209.960,00 |
| 14.10.2024 | 7,92 | 8,00 | 7,86 | 7,91 | -0,38% | 76.953,00 |
| 11.10.2024 | 8,17 | 8,17 | 7,86 | 7,94 | -3,17% | 70.532,00 |
| 10.10.2024 | 8,17 | 8,20 | 8,10 | 8,20 | 1,36% | 65.160,00 |
| 09.10.2024 | 8,08 | 8,26 | 8,01 | 8,09 | -3,23% | 108.263,00 |
| 08.10.2024 | 8,38 | 8,38 | 8,26 | 8,36 | -1,65% | 106.291,00 |
| 07.10.2024 | 8,53 | 8,60 | 8,46 | 8,50 | -0,35% | 32.563,00 |
| 04.10.2024 | 8,61 | 8,62 | 8,47 | 8,53 | -0,12% | 34.279,00 |
| 03.10.2024 | 8,59 | 8,66 | 8,51 | 8,54 | -1,61% | 105.843,00 |
| 02.10.2024 | 8,54 | 8,71 | 8,53 | 8,68 | 1,40% | 72.662,00 |
| 01.10.2024 | 8,48 | 8,72 | 8,47 | 8,56 | -1,15% | 95.134,00 |
| 30.09.2024 | 8,59 | 8,74 | 8,55 | 8,66 | 1,17% | 150.410,00 |
| 27.09.2024 | 8,46 | 8,58 | 8,40 | 8,56 | -0,23% | 57.910,00 |
| 26.09.2024 | 8,49 | 8,61 | 8,43 | 8,58 | 2,02% | 83.437,00 |
| 25.09.2024 | 8,37 | 8,53 | 8,29 | 8,41 | -1,41% | 134.245,00 |
| 24.09.2024 | 8,53 | 8,56 | 8,32 | 8,53 | 3,39% | 77.581,00 |
| 23.09.2024 | 8,12 | 8,33 | 8,12 | 8,25 | 0,49% | 50.540,00 |
| 20.09.2024 | 8,31 | 8,34 | 8,17 | 8,21 | -2,84% | 220.709,00 |
| 19.09.2024 | 8,21 | 8,49 | 8,18 | 8,45 | 6,02% | 95.693,00 |
| 18.09.2024 | 7,98 | 8,17 | 7,94 | 7,97 | -0,62% | 151.253,00 |
| 17.09.2024 | 7,89 | 8,10 | 7,81 | 8,02 | 1,01% | 179.770,00 |
| 16.09.2024 | 7,81 | 7,96 | 7,73 | 7,94 | 3,79% | 81.261,00 |
| 13.09.2024 | 7,63 | 7,67 | 7,51 | 7,65 | 2,82% | 89.568,00 |
| 12.09.2024 | 7,30 | 7,52 | 7,30 | 7,44 | 4,35% | 56.558,00 |
| 11.09.2024 | 7,14 | 7,19 | 7,08 | 7,13 | 0,00% | 33.783,00 |
| 10.09.2024 | 7,30 | 7,30 | 7,01 | 7,13 | -1,52% | 65.591,00 |
| 09.09.2024 | 7,21 | 7,41 | 7,21 | 7,24 | -1,36% | 86.657,00 |
| 06.09.2024 | 7,33 | 7,52 | 7,33 | 7,34 | 2,23% | 177.256,00 |
| 05.09.2024 | 7,34 | 7,34 | 7,14 | 7,18 | -2,58% | 91.327,00 |
| 04.09.2024 | 7,34 | 7,46 | 7,28 | 7,37 | 0,55% | 51.787,00 |
| 03.09.2024 | 7,46 | 7,49 | 7,29 | 7,33 | -4,68% | 293.587,00 |
| 30.08.2024 | 7,48 | 7,73 | 7,48 | 7,69 | -0,77% | 85.526,00 |
| 29.08.2024 | 7,64 | 7,83 | 7,62 | 7,75 | 2,92% | 122.063,00 |
| 28.08.2024 | 7,46 | 7,63 | 7,42 | 7,53 | -1,44% | 88.775,00 |
| 27.08.2024 | 7,56 | 7,70 | 7,51 | 7,64 | -0,26% | 90.126,00 |
| 26.08.2024 | 7,52 | 7,84 | 7,50 | 7,66 | 1,46% | 156.738,00 |
| 23.08.2024 | 7,41 | 7,57 | 7,35 | 7,55 | 1,21% | 116.549,00 |
| 22.08.2024 | 7,44 | 7,62 | 7,44 | 7,46 | 0,95% | 103.998,00 |
| 21.08.2024 | 7,40 | 7,43 | 7,30 | 7,39 | 1,51% | 43.709,00 |
| 20.08.2024 | 7,26 | 7,36 | 7,23 | 7,28 | 0,69% | 70.382,00 |
| 19.08.2024 | 7,29 | 7,46 | 7,23 | 7,23 | -4,37% | 111.000,00 |