9,850$
1,65%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2025 | 10,46 | 10,70 | 10,38 | 10,48 | 0,58% | 849.419,00 |
| 14.02.2025 | 10,86 | 11,06 | 10,22 | 10,42 | -2,80% | 1.336.355,00 |
| 13.02.2025 | 11,61 | 11,91 | 10,70 | 10,72 | -7,11% | 1.111.833,00 |
| 12.02.2025 | 11,71 | 11,95 | 11,54 | 11,54 | -2,04% | 730.612,00 |
| 11.02.2025 | 11,70 | 11,92 | 11,57 | 11,78 | 1,12% | 577.722,00 |
| 10.02.2025 | 11,65 | 11,75 | 11,42 | 11,65 | 0,78% | 429.338,00 |
| 07.02.2025 | 11,79 | 11,84 | 11,55 | 11,56 | -0,69% | 465.752,00 |
| 06.02.2025 | 11,88 | 11,94 | 11,61 | 11,64 | -1,77% | 442.880,00 |
| 05.02.2025 | 11,67 | 11,97 | 11,58 | 11,85 | 0,25% | 673.833,00 |
| 04.02.2025 | 11,75 | 12,28 | 11,59 | 11,82 | 1,29% | 828.793,00 |
| 03.02.2025 | 11,65 | 11,92 | 11,57 | 11,67 | -1,68% | 695.775,00 |
| 31.01.2025 | 12,07 | 12,10 | 11,61 | 11,87 | -1,25% | 537.399,00 |
| 30.01.2025 | 11,92 | 12,11 | 11,66 | 12,02 | 2,12% | 580.143,00 |
| 29.01.2025 | 11,16 | 11,86 | 11,16 | 11,77 | 5,47% | 1.227.024,00 |
| 28.01.2025 | 11,20 | 11,48 | 11,13 | 11,16 | 0,36% | 463.429,00 |
| 27.01.2025 | 11,10 | 11,48 | 11,10 | 11,12 | 0,45% | 693.019,00 |
| 24.01.2025 | 11,63 | 11,63 | 11,01 | 11,07 | -4,07% | 877.570,00 |
| 23.01.2025 | 11,47 | 11,65 | 11,35 | 11,54 | 1,14% | 636.668,00 |
| 22.01.2025 | 11,35 | 11,63 | 11,30 | 11,41 | 0,00% | 671.707,00 |
| 21.01.2025 | 12,24 | 12,24 | 11,40 | 11,41 | -6,78% | 1.068.331,00 |
| 17.01.2025 | 12,42 | 12,61 | 12,14 | 12,24 | -2,31% | 678.589,00 |
| 16.01.2025 | 13,00 | 13,00 | 12,48 | 12,53 | -5,29% | 666.769,00 |
| 15.01.2025 | 13,29 | 13,29 | 13,03 | 13,23 | 1,22% | 440.422,00 |
| 14.01.2025 | 13,48 | 13,49 | 12,83 | 13,07 | -3,90% | 986.351,00 |
| 13.01.2025 | 13,76 | 13,85 | 13,32 | 13,60 | 1,42% | 1.006.872,00 |
| 10.01.2025 | 13,00 | 13,57 | 13,00 | 13,41 | 6,77% | 955.937,00 |
| 08.01.2025 | 12,61 | 12,72 | 12,39 | 12,56 | -1,64% | 594.617,00 |
| 07.01.2025 | 12,25 | 12,77 | 12,24 | 12,77 | 5,54% | 790.338,00 |
| 06.01.2025 | 12,56 | 12,74 | 12,05 | 12,10 | -1,94% | 695.098,00 |
| 03.01.2025 | 12,40 | 12,47 | 11,92 | 12,34 | -0,72% | 965.022,00 |
| 02.01.2025 | 12,36 | 12,67 | 12,18 | 12,43 | 2,30% | 660.614,00 |
| 31.12.2024 | 11,95 | 12,25 | 11,93 | 12,15 | 1,17% | 525.266,00 |
| 30.12.2024 | 11,93 | 12,13 | 11,78 | 12,01 | 0,17% | 757.042,00 |
| 27.12.2024 | 11,96 | 12,00 | 11,70 | 11,99 | 0,17% | 627.532,00 |
| 26.12.2024 | 12,01 | 12,04 | 11,75 | 11,97 | -1,24% | 799.671,00 |
| 24.12.2024 | 11,92 | 12,27 | 11,82 | 12,12 | 2,02% | 650.141,00 |
| 23.12.2024 | 11,30 | 11,89 | 11,30 | 11,88 | 5,04% | 727.231,00 |
| 20.12.2024 | 11,17 | 11,56 | 11,06 | 11,31 | 0,18% | 778.911,00 |
| 19.12.2024 | 11,40 | 11,63 | 11,29 | 11,29 | -0,88% | 1.080.239,00 |
| 18.12.2024 | 11,25 | 11,57 | 11,23 | 11,39 | 1,52% | 767.887,00 |
| 17.12.2024 | 11,05 | 11,25 | 10,87 | 11,22 | 1,17% | 757.665,00 |
| 16.12.2024 | 11,23 | 11,25 | 10,96 | 11,09 | -2,29% | 929.866,00 |
| 13.12.2024 | 11,25 | 11,35 | 11,06 | 11,35 | 1,25% | 651.376,00 |
| 12.12.2024 | 11,42 | 11,47 | 11,12 | 11,21 | -2,27% | 999.333,00 |
| 11.12.2024 | 11,88 | 11,88 | 11,26 | 11,47 | -3,12% | 1.166.006,00 |
| 10.12.2024 | 11,71 | 12,10 | 11,51 | 11,84 | 1,63% | 992.671,00 |
| 09.12.2024 | 11,50 | 11,88 | 11,48 | 11,65 | 2,82% | 1.132.123,00 |
| 06.12.2024 | 11,37 | 11,43 | 11,14 | 11,33 | -0,61% | 1.365.228,00 |
| 05.12.2024 | 11,26 | 11,45 | 11,18 | 11,40 | 1,69% | 1.382.271,00 |
| 04.12.2024 | 11,49 | 11,57 | 11,21 | 11,21 | -2,69% | 1.084.674,00 |
| 03.12.2024 | 11,28 | 11,54 | 11,11 | 11,52 | 3,13% | 1.196.987,00 |
| 02.12.2024 | 11,07 | 11,25 | 10,86 | 11,17 | 0,09% | 1.051.296,00 |
| 29.11.2024 | 11,27 | 11,31 | 11,08 | 11,16 | -2,11% | 658.624,00 |
| 27.11.2024 | 11,41 | 11,72 | 11,11 | 11,40 | -0,87% | 1.017.977,00 |
| 26.11.2024 | 11,78 | 12,03 | 11,44 | 11,50 | -2,87% | 1.038.255,00 |
| 25.11.2024 | 11,83 | 11,87 | 11,59 | 11,84 | -0,08% | 964.446,00 |
| 22.11.2024 | 11,81 | 12,04 | 11,72 | 11,85 | -3,81% | 826.149,00 |
| 20.11.2024 | 12,52 | 12,64 | 12,13 | 12,32 | -0,32% | 978.178,00 |
| 19.11.2024 | 11,97 | 12,46 | 11,87 | 12,36 | 3,52% | 934.556,00 |
| 18.11.2024 | 11,75 | 12,05 | 11,75 | 11,94 | 1,44% | 879.284,00 |
| 15.11.2024 | 12,05 | 12,14 | 11,59 | 11,77 | -1,51% | 975.311,00 |
| 14.11.2024 | 12,00 | 12,23 | 11,92 | 11,95 | 0,08% | 1.023.388,00 |
| 13.11.2024 | 12,00 | 12,22 | 11,91 | 11,94 | -0,33% | 871.733,00 |
| 12.11.2024 | 12,15 | 12,16 | 11,85 | 11,98 | -2,20% | 1.099.726,00 |
| 11.11.2024 | 12,10 | 12,35 | 11,92 | 12,25 | 0,82% | 1.767.351,00 |
| 08.11.2024 | 12,75 | 12,80 | 12,07 | 12,15 | -5,52% | 2.145.372,00 |
| 07.11.2024 | 13,18 | 13,70 | 12,84 | 12,86 | -2,65% | 1.311.995,00 |
| 06.11.2024 | 13,50 | 13,71 | 13,05 | 13,21 | -3,86% | 1.378.304,00 |
| 05.11.2024 | 14,00 | 14,00 | 13,62 | 13,74 | -1,22% | 704.554,00 |
| 04.11.2024 | 13,94 | 13,98 | 13,67 | 13,91 | -0,93% | 792.312,00 |
| 01.11.2024 | 14,20 | 14,36 | 13,97 | 14,04 | -0,50% | 548.894,00 |
| 31.10.2024 | 14,13 | 14,40 | 13,96 | 14,11 | -0,07% | 457.574,00 |
| 30.10.2024 | 14,05 | 14,17 | 13,85 | 14,12 | -0,28% | 613.787,00 |
| 29.10.2024 | 14,40 | 14,41 | 14,02 | 14,16 | -1,80% | 556.467,00 |
| 28.10.2024 | 14,60 | 14,60 | 14,33 | 14,42 | -2,57% | 686.014,00 |
| 25.10.2024 | 14,89 | 15,13 | 14,78 | 14,80 | -0,54% | 387.421,00 |
| 24.10.2024 | 15,15 | 15,25 | 14,82 | 14,88 | -1,46% | 526.602,00 |
| 23.10.2024 | 15,75 | 15,80 | 14,93 | 15,10 | -6,91% | 1.048.722,00 |
| 22.10.2024 | 16,50 | 16,59 | 16,16 | 16,22 | -1,99% | 369.637,00 |
| 21.10.2024 | 16,75 | 16,83 | 16,47 | 16,55 | -1,25% | 428.045,00 |
| 18.10.2024 | 16,81 | 16,86 | 16,53 | 16,76 | 0,36% | 303.745,00 |
| 17.10.2024 | 16,80 | 16,85 | 16,46 | 16,70 | 0,12% | 300.219,00 |
| 16.10.2024 | 16,72 | 16,88 | 16,62 | 16,68 | 0,06% | 398.489,00 |