9,860$
-2,95%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,12 | 10,29 | 9,82 | 9,86 | -2,95% | 367.053,00 |
| 06.03.2026 | 10,30 | 10,52 | 9,90 | 10,16 | -1,36% | 351.490,00 |
| 05.03.2026 | 9,86 | 10,32 | 9,83 | 10,30 | 4,78% | 683.588,00 |
| 04.03.2026 | 9,08 | 9,87 | 9,08 | 9,83 | 9,86% | 742.344,00 |
| 03.03.2026 | 8,68 | 9,09 | 8,44 | 8,95 | 3,09% | 390.215,00 |
| 02.03.2026 | 9,14 | 9,32 | 8,53 | 8,68 | -3,13% | 499.758,00 |
| 27.02.2026 | 8,83 | 8,96 | 8,59 | 8,96 | 1,70% | 185.693,00 |
| 26.02.2026 | 8,65 | 8,85 | 8,65 | 8,81 | 1,26% | 140.630,00 |
| 25.02.2026 | 8,50 | 8,74 | 8,31 | 8,70 | 1,87% | 131.863,00 |
| 24.02.2026 | 8,25 | 8,55 | 8,25 | 8,54 | 2,64% | 117.191,00 |
| 20.02.2026 | 8,17 | 8,39 | 8,09 | 8,32 | 1,71% | 97.456,00 |
| 19.02.2026 | 8,26 | 8,35 | 8,13 | 8,18 | -1,74% | 98.905,00 |
| 18.02.2026 | 8,05 | 8,35 | 7,93 | 8,33 | 3,29% | 115.861,00 |
| 17.02.2026 | 7,90 | 8,09 | 7,70 | 8,06 | 2,54% | 99.196,00 |
| 13.02.2026 | 7,85 | 7,91 | 7,76 | 7,86 | 1,25% | 69.639,00 |
| 12.02.2026 | 8,00 | 8,00 | 7,72 | 7,76 | -4,28% | 133.499,00 |
| 11.02.2026 | 8,16 | 8,35 | 8,10 | 8,11 | 0,12% | 202.308,00 |
| 10.02.2026 | 8,03 | 8,16 | 8,03 | 8,10 | 0,87% | 62.052,00 |
| 09.02.2026 | 7,98 | 8,10 | 7,92 | 8,03 | 0,94% | 82.359,00 |
| 06.02.2026 | 7,70 | 8,08 | 7,62 | 7,96 | 2,91% | 111.859,00 |
| 05.02.2026 | 7,86 | 7,92 | 7,73 | 7,73 | -1,65% | 128.811,00 |
| 04.02.2026 | 8,07 | 8,18 | 7,79 | 7,86 | -2,24% | 101.684,00 |
| 03.02.2026 | 8,00 | 8,24 | 7,92 | 8,04 | -0,37% | 240.557,00 |
| 02.02.2026 | 7,67 | 8,09 | 7,56 | 8,07 | 4,40% | 225.733,00 |
| 30.01.2026 | 7,84 | 7,94 | 7,70 | 7,73 | -1,28% | 59.028,00 |
| 29.01.2026 | 7,97 | 8,00 | 7,77 | 7,83 | -0,76% | 72.917,00 |
| 28.01.2026 | 7,79 | 7,93 | 7,62 | 7,89 | 1,28% | 55.413,00 |
| 27.01.2026 | 7,62 | 7,83 | 7,60 | 7,79 | 2,10% | 42.380,00 |
| 26.01.2026 | 7,78 | 7,82 | 7,58 | 7,63 | -1,48% | 141.644,00 |
| 22.01.2026 | 7,80 | 7,87 | 7,71 | 7,75 | -1,59% | 64.384,00 |
| 21.01.2026 | 7,79 | 7,91 | 7,77 | 7,87 | 1,03% | 56.210,00 |
| 20.01.2026 | 7,81 | 7,95 | 7,77 | 7,79 | -0,64% | 103.146,00 |
| 16.01.2026 | 7,89 | 8,00 | 7,83 | 7,84 | -0,63% | 114.621,00 |
| 15.01.2026 | 7,75 | 7,92 | 7,66 | 7,89 | 0,51% | 102.730,00 |
| 14.01.2026 | 7,85 | 7,94 | 7,76 | 7,85 | 0,26% | 89.539,00 |
| 13.01.2026 | 7,84 | 8,06 | 7,83 | 7,83 | 0,51% | 113.957,00 |
| 12.01.2026 | 7,86 | 7,97 | 7,72 | 7,79 | -0,89% | 115.537,00 |
| 09.01.2026 | 7,83 | 7,98 | 7,78 | 7,86 | 0,51% | 112.921,00 |
| 08.01.2026 | 7,68 | 7,84 | 7,54 | 7,82 | 1,96% | 130.495,00 |
| 07.01.2026 | 7,37 | 7,75 | 7,37 | 7,67 | 4,17% | 203.917,00 |
| 06.01.2026 | 7,20 | 7,44 | 7,20 | 7,36 | 2,02% | 172.219,00 |
| 05.01.2026 | 7,11 | 7,32 | 7,10 | 7,22 | 2,51% | 226.717,00 |
| 02.01.2026 | 7,02 | 7,25 | 6,91 | 7,04 | 0,28% | 179.912,00 |
| 31.12.2025 | 7,06 | 7,08 | 6,95 | 7,02 | -0,57% | 82.587,00 |
| 30.12.2025 | 7,13 | 7,17 | 7,01 | 7,06 | -0,28% | 85.425,00 |
| 29.12.2025 | 7,08 | 7,10 | 6,94 | 7,08 | 1,00% | 120.679,00 |
| 26.12.2025 | 6,92 | 7,03 | 6,89 | 7,01 | 2,04% | 76.514,00 |
| 24.12.2025 | 6,87 | 6,96 | 6,82 | 6,87 | 0,00% | 49.445,00 |
| 23.12.2025 | 6,75 | 6,89 | 6,73 | 6,87 | 1,78% | 79.846,00 |
| 22.12.2025 | 6,96 | 6,96 | 6,73 | 6,75 | -1,03% | 135.414,00 |
| 19.12.2025 | 6,82 | 6,90 | 6,72 | 6,82 | 0,00% | 230.790,00 |
| 18.12.2025 | 6,86 | 6,93 | 6,76 | 6,82 | -0,66% | 76.632,00 |
| 17.12.2025 | 6,91 | 7,04 | 6,81 | 6,87 | -0,65% | 65.214,00 |
| 16.12.2025 | 6,98 | 7,02 | 6,86 | 6,91 | -0,93% | 97.996,00 |
| 15.12.2025 | 7,19 | 7,22 | 6,90 | 6,98 | -2,86% | 136.979,00 |
| 12.12.2025 | 7,11 | 7,25 | 7,10 | 7,18 | 0,84% | 184.767,00 |
| 11.12.2025 | 6,75 | 7,17 | 6,72 | 7,12 | 5,48% | 363.181,00 |
| 10.12.2025 | 6,73 | 6,79 | 6,69 | 6,75 | -0,15% | 86.365,00 |
| 09.12.2025 | 6,90 | 6,90 | 6,75 | 6,76 | -1,89% | 89.640,00 |
| 08.12.2025 | 7,04 | 7,05 | 6,86 | 6,89 | -1,99% | 80.653,00 |
| 05.12.2025 | 6,89 | 7,06 | 6,89 | 7,03 | 1,59% | 168.571,00 |
| 04.12.2025 | 6,93 | 6,93 | 6,77 | 6,92 | 0,44% | 146.261,00 |
| 03.12.2025 | 6,85 | 6,95 | 6,85 | 6,89 | 1,32% | 134.283,00 |
| 02.12.2025 | 6,83 | 6,84 | 6,75 | 6,80 | -0,15% | 94.928,00 |
| 01.12.2025 | 6,85 | 6,91 | 6,72 | 6,81 | -0,73% | 221.817,00 |
| 28.11.2025 | 6,84 | 6,95 | 6,75 | 6,86 | 1,33% | 100.137,00 |
| 26.11.2025 | 6,69 | 6,89 | 6,69 | 6,77 | 1,20% | 173.681,00 |
| 25.11.2025 | 6,87 | 7,00 | 6,66 | 6,69 | -1,62% | 146.839,00 |
| 24.11.2025 | 6,78 | 6,89 | 6,68 | 6,80 | 0,59% | 146.798,00 |
| 20.11.2025 | 6,75 | 6,87 | 6,70 | 6,76 | 0,15% | 82.419,00 |
| 19.11.2025 | 6,83 | 6,91 | 6,74 | 6,75 | -1,68% | 75.367,00 |
| 18.11.2025 | 6,85 | 6,92 | 6,75 | 6,87 | -0,51% | 53.370,00 |
| 17.11.2025 | 6,76 | 6,97 | 6,73 | 6,90 | 2,07% | 96.450,00 |
| 13.11.2025 | 6,76 | 6,83 | 6,72 | 6,76 | -0,29% | 46.593,00 |
| 12.11.2025 | 6,79 | 6,83 | 6,73 | 6,78 | -0,59% | 55.023,00 |
| 11.11.2025 | 6,80 | 6,92 | 6,77 | 6,82 | 0,37% | 52.303,00 |
| 10.11.2025 | 6,79 | 6,85 | 6,78 | 6,80 | 0,22% | 60.987,00 |
| 07.11.2025 | 6,75 | 6,80 | 6,73 | 6,78 | 0,67% | 44.743,00 |
| 06.11.2025 | 6,75 | 6,89 | 6,72 | 6,74 | -0,81% | 76.008,00 |
| 05.11.2025 | 6,78 | 6,91 | 6,77 | 6,79 | 0,15% | 48.435,00 |
| 04.11.2025 | 6,86 | 6,87 | 6,72 | 6,78 | -1,31% | 78.856,00 |
| 03.11.2025 | 6,90 | 7,00 | 6,87 | 6,87 | 0,29% | 134.494,00 |
| 31.10.2025 | 6,61 | 6,92 | 6,55 | 6,85 | 4,74% | 173.899,00 |
| 30.10.2025 | 6,52 | 6,59 | 6,46 | 6,54 | 0,93% | 71.203,00 |
| 29.10.2025 | 6,50 | 6,59 | 6,46 | 6,48 | -0,46% | 54.267,00 |
| 28.10.2025 | 6,52 | 6,52 | 6,46 | 6,51 | 0,15% | 40.674,00 |
| 27.10.2025 | 6,52 | 6,63 | 6,48 | 6,50 | 0,31% | 71.155,00 |
| 24.10.2025 | 6,65 | 6,69 | 6,48 | 6,48 | -1,82% | 49.061,00 |
| 23.10.2025 | 6,49 | 6,67 | 6,49 | 6,60 | 1,69% | 76.034,00 |
| 22.10.2025 | 6,33 | 6,51 | 6,33 | 6,49 | 2,53% | 72.899,00 |
| 21.10.2025 | 6,52 | 6,52 | 6,33 | 6,33 | -2,76% | 80.460,00 |
| 20.10.2025 | 6,35 | 6,52 | 6,35 | 6,51 | 2,68% | 77.038,00 |
| 17.10.2025 | 6,34 | 6,40 | 6,31 | 6,34 | -0,31% | 75.628,00 |
| 16.10.2025 | 6,41 | 6,51 | 6,33 | 6,36 | -0,19% | 114.863,00 |
| 15.10.2025 | 6,43 | 6,60 | 6,34 | 6,37 | -1,67% | 145.286,00 |
| 14.10.2025 | 6,25 | 6,50 | 6,22 | 6,48 | 2,86% | 144.925,00 |
| 13.10.2025 | 6,37 | 6,50 | 6,28 | 6,30 | 0,80% | 82.668,00 |
| 10.10.2025 | 6,31 | 6,50 | 6,24 | 6,25 | -0,79% | 181.797,00 |
| 09.10.2025 | 6,12 | 6,36 | 6,12 | 6,30 | -0,94% | 290.388,00 |
| 08.10.2025 | 6,46 | 6,46 | 6,34 | 6,36 | -1,24% | 92.091,00 |