10,230$
-2,39%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 10,39 | 10,39 | 9,95 | 10,23 | -2,39% | 628.815,00 |
| 11.07.2025 | 10,41 | 10,55 | 10,31 | 10,48 | 1,16% | 486.390,00 |
| 10.07.2025 | 10,00 | 10,57 | 9,98 | 10,36 | 4,02% | 773.109,00 |
| 09.07.2025 | 10,24 | 10,27 | 9,89 | 9,96 | -3,11% | 508.587,00 |
| 08.07.2025 | 10,38 | 10,49 | 10,24 | 10,28 | -1,15% | 464.541,00 |
| 07.07.2025 | 10,25 | 10,69 | 10,21 | 10,40 | 1,46% | 568.263,00 |
| 03.07.2025 | 10,21 | 10,28 | 10,06 | 10,25 | 0,49% | 286.093,00 |
| 02.07.2025 | 9,78 | 10,21 | 9,75 | 10,20 | 5,05% | 640.338,00 |
| 01.07.2025 | 9,58 | 9,83 | 9,53 | 9,71 | 1,15% | 482.098,00 |
| 30.06.2025 | 9,74 | 9,74 | 9,56 | 9,60 | -1,54% | 692.358,00 |
| 27.06.2025 | 9,82 | 10,01 | 9,70 | 9,75 | -0,91% | 1.534.361,00 |
| 26.06.2025 | 10,11 | 10,11 | 9,82 | 9,84 | -2,38% | 523.927,00 |
| 25.06.2025 | 9,91 | 10,21 | 9,82 | 10,08 | 2,13% | 492.329,00 |
| 24.06.2025 | 9,70 | 9,93 | 9,45 | 9,87 | 0,30% | 974.304,00 |
| 23.06.2025 | 10,24 | 10,42 | 9,81 | 9,84 | -2,86% | 632.973,00 |
| 20.06.2025 | 10,50 | 10,55 | 10,08 | 10,13 | -3,89% | 567.009,00 |
| 18.06.2025 | 10,49 | 10,60 | 10,36 | 10,54 | 0,38% | 707.172,00 |
| 17.06.2025 | 10,11 | 10,58 | 10,07 | 10,50 | 5,00% | 1.027.694,00 |
| 16.06.2025 | 10,20 | 10,25 | 9,85 | 10,00 | -1,86% | 636.323,00 |
| 13.06.2025 | 10,10 | 10,25 | 9,79 | 10,19 | 2,93% | 854.130,00 |
| 12.06.2025 | 9,81 | 10,05 | 9,65 | 9,90 | 0,81% | 618.650,00 |
| 11.06.2025 | 9,70 | 9,88 | 9,57 | 9,82 | 1,97% | 857.206,00 |
| 10.06.2025 | 9,66 | 9,75 | 9,56 | 9,63 | 0,42% | 361.507,00 |
| 09.06.2025 | 9,63 | 9,71 | 9,46 | 9,59 | 0,00% | 450.844,00 |
| 06.06.2025 | 9,79 | 9,83 | 9,45 | 9,59 | -0,83% | 504.508,00 |
| 05.06.2025 | 9,67 | 9,75 | 9,51 | 9,67 | -0,31% | 313.182,00 |
| 04.06.2025 | 9,61 | 9,79 | 9,52 | 9,70 | 0,94% | 328.555,00 |
| 03.06.2025 | 9,60 | 9,71 | 9,18 | 9,61 | -0,52% | 482.902,00 |
| 02.06.2025 | 9,61 | 9,82 | 9,55 | 9,66 | 0,52% | 391.672,00 |
| 30.05.2025 | 9,54 | 9,65 | 9,45 | 9,61 | 0,10% | 456.523,00 |
| 29.05.2025 | 9,54 | 9,63 | 9,42 | 9,60 | 1,37% | 400.526,00 |
| 28.05.2025 | 9,89 | 9,89 | 9,47 | 9,47 | -4,54% | 840.856,00 |
| 27.05.2025 | 9,80 | 9,96 | 9,71 | 9,92 | 1,54% | 494.663,00 |
| 23.05.2025 | 9,50 | 9,80 | 9,47 | 9,77 | 1,88% | 415.621,00 |
| 22.05.2025 | 10,10 | 10,10 | 9,59 | 9,59 | -5,52% | 591.013,00 |
| 21.05.2025 | 10,39 | 10,42 | 10,14 | 10,15 | -2,40% | 554.060,00 |
| 20.05.2025 | 10,15 | 10,41 | 10,13 | 10,40 | 2,46% | 796.964,00 |
| 19.05.2025 | 10,06 | 10,23 | 9,98 | 10,15 | 0,89% | 646.875,00 |
| 16.05.2025 | 9,95 | 10,10 | 9,86 | 10,06 | 1,41% | 556.277,00 |
| 15.05.2025 | 9,85 | 9,96 | 9,67 | 9,92 | -0,10% | 417.136,00 |
| 14.05.2025 | 9,89 | 10,05 | 9,85 | 9,93 | 1,12% | 729.158,00 |
| 13.05.2025 | 9,85 | 9,97 | 9,70 | 9,82 | 0,20% | 779.770,00 |
| 12.05.2025 | 10,16 | 10,26 | 9,74 | 9,80 | -1,21% | 810.362,00 |
| 09.05.2025 | 9,80 | 9,95 | 9,75 | 9,92 | 2,59% | 506.944,00 |
| 08.05.2025 | 9,76 | 9,84 | 9,46 | 9,67 | -0,62% | 567.674,00 |
| 07.05.2025 | 9,80 | 9,85 | 9,41 | 9,73 | -1,72% | 785.344,00 |
| 06.05.2025 | 10,23 | 10,26 | 9,81 | 9,90 | -0,60% | 666.054,00 |
| 05.05.2025 | 9,99 | 10,11 | 9,83 | 9,96 | 1,53% | 520.077,00 |
| 02.05.2025 | 9,84 | 9,88 | 9,64 | 9,81 | 1,13% | 390.054,00 |
| 01.05.2025 | 9,64 | 9,77 | 9,53 | 9,70 | 1,68% | 533.968,00 |
| 30.04.2025 | 9,62 | 9,70 | 9,45 | 9,54 | -1,34% | 417.105,00 |
| 29.04.2025 | 9,50 | 9,73 | 9,50 | 9,67 | 1,26% | 334.479,00 |
| 28.04.2025 | 9,57 | 9,68 | 9,45 | 9,55 | -0,31% | 393.207,00 |
| 25.04.2025 | 9,37 | 9,68 | 9,26 | 9,58 | 2,24% | 368.124,00 |
| 24.04.2025 | 9,36 | 9,42 | 9,09 | 9,37 | 1,19% | 381.190,00 |
| 23.04.2025 | 9,07 | 9,30 | 8,89 | 9,26 | 2,77% | 405.501,00 |
| 22.04.2025 | 9,19 | 9,24 | 8,93 | 9,01 | -1,10% | 371.944,00 |
| 21.04.2025 | 9,06 | 9,20 | 9,01 | 9,11 | -1,19% | 361.423,00 |
| 17.04.2025 | 8,88 | 9,28 | 8,86 | 9,22 | 4,18% | 481.548,00 |
| 16.04.2025 | 8,69 | 8,88 | 8,61 | 8,85 | 1,72% | 551.531,00 |
| 15.04.2025 | 8,88 | 8,90 | 8,70 | 8,70 | -2,47% | 433.955,00 |
| 14.04.2025 | 9,30 | 9,34 | 8,91 | 8,92 | -3,98% | 434.827,00 |
| 11.04.2025 | 8,81 | 9,35 | 8,78 | 9,29 | 6,17% | 626.875,00 |
| 10.04.2025 | 8,85 | 8,92 | 8,61 | 8,75 | -2,45% | 576.793,00 |
| 09.04.2025 | 8,54 | 9,23 | 8,32 | 8,97 | 5,41% | 980.387,00 |
| 08.04.2025 | 9,48 | 9,55 | 8,45 | 8,51 | -8,98% | 1.122.464,00 |
| 07.04.2025 | 8,60 | 9,59 | 8,54 | 9,35 | 6,98% | 1.157.628,00 |
| 04.04.2025 | 8,84 | 9,01 | 8,54 | 8,74 | -3,43% | 1.696.445,00 |
| 03.04.2025 | 9,41 | 9,51 | 9,05 | 9,05 | -6,31% | 676.534,00 |
| 02.04.2025 | 9,62 | 9,68 | 9,52 | 9,66 | -0,92% | 429.467,00 |
| 01.04.2025 | 9,82 | 9,93 | 9,65 | 9,75 | -0,41% | 574.048,00 |
| 31.03.2025 | 10,02 | 10,07 | 9,75 | 9,79 | -4,11% | 844.563,00 |
| 28.03.2025 | 10,07 | 10,23 | 9,93 | 10,21 | 1,69% | 515.055,00 |
| 27.03.2025 | 10,07 | 10,07 | 9,80 | 10,04 | -0,40% | 548.618,00 |
| 26.03.2025 | 10,04 | 10,18 | 9,92 | 10,08 | 0,90% | 376.063,00 |
| 25.03.2025 | 10,25 | 10,28 | 9,92 | 9,99 | -1,58% | 566.782,00 |
| 24.03.2025 | 10,03 | 10,19 | 10,00 | 10,15 | 1,40% | 467.838,00 |
| 21.03.2025 | 10,33 | 10,37 | 9,99 | 10,01 | -4,12% | 1.142.621,00 |
| 20.03.2025 | 10,28 | 10,54 | 10,22 | 10,44 | -0,67% | 544.164,00 |
| 19.03.2025 | 10,35 | 10,52 | 10,21 | 10,51 | 3,24% | 622.351,00 |
| 18.03.2025 | 10,22 | 10,26 | 10,02 | 10,18 | 0,79% | 502.592,00 |
| 17.03.2025 | 10,00 | 10,26 | 9,95 | 10,10 | 2,12% | 554.363,00 |
| 14.03.2025 | 9,85 | 9,96 | 9,72 | 9,89 | 0,41% | 527.736,00 |
| 13.03.2025 | 9,67 | 9,95 | 9,67 | 9,85 | 1,65% | 607.047,00 |
| 12.03.2025 | 9,52 | 9,78 | 9,44 | 9,69 | 1,57% | 570.135,00 |
| 11.03.2025 | 9,62 | 9,73 | 9,30 | 9,54 | -0,21% | 734.396,00 |
| 10.03.2025 | 9,81 | 9,81 | 9,46 | 9,56 | -3,14% | 686.378,00 |
| 07.03.2025 | 9,91 | 10,04 | 9,76 | 9,87 | 0,61% | 641.634,00 |
| 06.03.2025 | 9,72 | 10,04 | 9,63 | 9,81 | 1,45% | 822.191,00 |
| 05.03.2025 | 9,78 | 9,88 | 9,54 | 9,67 | 1,26% | 1.113.650,00 |
| 04.03.2025 | 9,00 | 9,72 | 8,83 | 9,55 | 4,26% | 1.121.638,00 |
| 03.03.2025 | 9,24 | 9,36 | 9,09 | 9,16 | 1,10% | 909.221,00 |
| 28.02.2025 | 9,20 | 9,38 | 9,01 | 9,06 | -1,95% | 662.702,00 |
| 27.02.2025 | 9,65 | 9,68 | 9,11 | 9,24 | -5,04% | 723.811,00 |
| 26.02.2025 | 9,86 | 9,98 | 9,65 | 9,73 | -0,61% | 593.469,00 |
| 25.02.2025 | 10,20 | 10,25 | 9,79 | 9,79 | -3,93% | 696.957,00 |
| 24.02.2025 | 10,03 | 10,22 | 9,83 | 10,19 | 1,60% | 973.210,00 |
| 21.02.2025 | 10,23 | 10,39 | 10,02 | 10,03 | -1,57% | 658.779,00 |
| 20.02.2025 | 10,31 | 10,53 | 10,12 | 10,19 | -1,55% | 793.331,00 |
| 19.02.2025 | 10,42 | 10,54 | 10,12 | 10,35 | -1,24% | 1.191.526,00 |