5,015$
-3,37%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 5,12 | 5,17 | 4,97 | 5,02 | -3,37% | 45.153,00 |
| 09.04.2025 | 4,95 | 5,30 | 4,90 | 5,19 | 4,43% | 130.187,00 |
| 08.04.2025 | 5,21 | 5,24 | 4,96 | 4,97 | -4,05% | 79.691,00 |
| 07.04.2025 | 4,95 | 5,25 | 4,90 | 5,18 | 1,17% | 167.708,00 |
| 04.04.2025 | 5,31 | 5,31 | 5,03 | 5,12 | -7,25% | 262.491,00 |
| 03.04.2025 | 5,66 | 5,83 | 5,50 | 5,52 | -5,80% | 110.378,00 |
| 02.04.2025 | 5,78 | 5,88 | 5,72 | 5,86 | 0,51% | 56.303,00 |
| 01.04.2025 | 5,64 | 5,88 | 5,64 | 5,83 | 3,55% | 70.893,00 |
| 31.03.2025 | 5,77 | 5,82 | 5,61 | 5,63 | -2,76% | 145.545,00 |
| 28.03.2025 | 5,88 | 5,89 | 5,72 | 5,79 | -1,53% | 57.933,00 |
| 27.03.2025 | 5,90 | 5,93 | 5,82 | 5,88 | -1,01% | 41.529,00 |
| 26.03.2025 | 5,81 | 6,00 | 5,81 | 5,94 | 2,41% | 80.264,00 |
| 25.03.2025 | 5,80 | 5,84 | 5,77 | 5,80 | 0,17% | 63.036,00 |
| 24.03.2025 | 5,79 | 5,83 | 5,75 | 5,79 | 0,00% | 68.287,00 |
| 21.03.2025 | 5,88 | 5,89 | 5,74 | 5,79 | -1,53% | 110.034,00 |
| 20.03.2025 | 5,92 | 5,93 | 5,81 | 5,88 | -0,68% | 98.206,00 |
| 19.03.2025 | 5,65 | 5,93 | 5,65 | 5,92 | 4,78% | 98.945,00 |
| 18.03.2025 | 5,70 | 5,71 | 5,57 | 5,65 | -0,18% | 75.610,00 |
| 17.03.2025 | 5,55 | 5,70 | 5,55 | 5,66 | 1,98% | 96.664,00 |
| 14.03.2025 | 5,54 | 5,60 | 5,52 | 5,55 | -0,36% | 77.808,00 |
| 13.03.2025 | 5,61 | 5,72 | 5,56 | 5,57 | -0,36% | 57.965,00 |
| 12.03.2025 | 5,55 | 5,62 | 5,48 | 5,59 | 1,08% | 80.522,00 |
| 11.03.2025 | 5,49 | 5,55 | 5,43 | 5,53 | 2,12% | 94.190,00 |
| 10.03.2025 | 5,57 | 5,57 | 5,35 | 5,42 | -2,78% | 109.877,00 |
| 07.03.2025 | 5,53 | 5,68 | 5,53 | 5,57 | 0,72% | 111.013,00 |
| 06.03.2025 | 5,40 | 5,60 | 5,40 | 5,53 | 1,65% | 95.702,00 |
| 05.03.2025 | 5,31 | 5,49 | 5,22 | 5,44 | 1,68% | 140.142,00 |
| 04.03.2025 | 5,40 | 5,44 | 5,24 | 5,35 | -1,29% | 149.297,00 |
| 03.03.2025 | 5,79 | 5,79 | 5,41 | 5,42 | -4,32% | 149.443,00 |
| 28.02.2025 | 5,72 | 5,84 | 5,66 | 5,67 | -0,96% | 52.718,00 |
| 27.02.2025 | 5,83 | 5,83 | 5,70 | 5,72 | -1,55% | 119.183,00 |
| 26.02.2025 | 5,75 | 5,85 | 5,68 | 5,81 | 0,87% | 96.784,00 |
| 25.02.2025 | 5,90 | 5,97 | 5,76 | 5,76 | -3,19% | 68.148,00 |
| 24.02.2025 | 5,94 | 6,08 | 5,80 | 5,95 | -0,50% | 120.306,00 |
| 21.02.2025 | 6,06 | 6,65 | 5,91 | 5,98 | 7,75% | 456.175,00 |
| 20.02.2025 | 5,50 | 5,56 | 5,41 | 5,55 | 0,18% | 119.652,00 |
| 19.02.2025 | 5,54 | 5,58 | 5,46 | 5,54 | 0,00% | 69.625,00 |
| 18.02.2025 | 5,59 | 5,61 | 5,50 | 5,54 | -0,36% | 62.998,00 |
| 14.02.2025 | 5,69 | 5,70 | 5,53 | 5,56 | -2,46% | 62.551,00 |
| 13.02.2025 | 5,69 | 5,75 | 5,68 | 5,70 | 0,00% | 37.483,00 |
| 12.02.2025 | 5,73 | 5,80 | 5,70 | 5,70 | -0,87% | 73.648,00 |
| 11.02.2025 | 5,71 | 5,82 | 5,67 | 5,75 | 1,23% | 65.509,00 |
| 10.02.2025 | 5,65 | 5,71 | 5,60 | 5,68 | 0,71% | 83.876,00 |
| 07.02.2025 | 5,71 | 5,72 | 5,63 | 5,64 | -1,05% | 70.572,00 |
| 06.02.2025 | 5,76 | 5,76 | 5,63 | 5,70 | -0,70% | 78.115,00 |
| 05.02.2025 | 5,72 | 5,81 | 5,68 | 5,74 | 0,35% | 101.379,00 |
| 04.02.2025 | 5,50 | 5,76 | 5,46 | 5,72 | 3,25% | 80.807,00 |
| 03.02.2025 | 5,63 | 5,71 | 5,53 | 5,54 | -1,77% | 93.340,00 |
| 31.01.2025 | 5,63 | 5,72 | 5,55 | 5,64 | -0,35% | 72.643,00 |
| 30.01.2025 | 5,66 | 5,69 | 5,53 | 5,66 | 1,07% | 59.925,00 |
| 29.01.2025 | 5,57 | 5,62 | 5,50 | 5,60 | 1,08% | 111.669,00 |
| 28.01.2025 | 5,54 | 5,66 | 5,45 | 5,54 | -0,54% | 83.168,00 |
| 27.01.2025 | 5,72 | 5,73 | 5,50 | 5,57 | -2,79% | 182.577,00 |
| 24.01.2025 | 5,82 | 5,85 | 5,64 | 5,73 | -1,55% | 164.893,00 |
| 23.01.2025 | 5,73 | 5,93 | 5,73 | 5,82 | 1,57% | 95.015,00 |
| 22.01.2025 | 5,85 | 5,87 | 5,72 | 5,73 | -2,72% | 174.029,00 |
| 21.01.2025 | 5,96 | 6,02 | 5,81 | 5,89 | 0,51% | 149.502,00 |
| 17.01.2025 | 5,94 | 6,02 | 5,84 | 5,86 | -2,01% | 105.068,00 |
| 16.01.2025 | 6,00 | 6,06 | 5,93 | 5,98 | -0,50% | 116.163,00 |
| 15.01.2025 | 6,04 | 6,10 | 5,91 | 6,01 | -0,33% | 122.871,00 |
| 14.01.2025 | 5,99 | 6,07 | 5,91 | 6,03 | 1,34% | 111.559,00 |
| 13.01.2025 | 5,99 | 6,08 | 5,86 | 5,95 | 0,34% | 143.385,00 |
| 10.01.2025 | 5,83 | 6,00 | 5,82 | 5,93 | 2,42% | 131.963,00 |
| 08.01.2025 | 5,83 | 5,83 | 5,72 | 5,79 | -1,19% | 90.266,00 |
| 07.01.2025 | 5,81 | 5,94 | 5,77 | 5,86 | 1,21% | 145.821,00 |
| 06.01.2025 | 6,06 | 6,06 | 5,75 | 5,79 | -3,66% | 212.155,00 |
| 03.01.2025 | 5,97 | 6,07 | 5,77 | 6,01 | 0,33% | 275.246,00 |
| 02.01.2025 | 5,78 | 6,15 | 5,72 | 5,99 | 6,02% | 334.785,00 |
| 31.12.2024 | 5,55 | 5,72 | 5,43 | 5,65 | 0,89% | 226.621,00 |
| 30.12.2024 | 5,28 | 5,60 | 5,27 | 5,60 | 10,67% | 455.184,00 |
| 27.12.2024 | 5,04 | 5,13 | 4,98 | 5,06 | 0,00% | 206.725,00 |
| 26.12.2024 | 5,08 | 5,14 | 5,04 | 5,06 | -0,59% | 89.167,00 |
| 24.12.2024 | 5,08 | 5,12 | 5,02 | 5,09 | 0,79% | 33.258,00 |
| 23.12.2024 | 4,90 | 5,05 | 4,85 | 5,05 | 3,48% | 169.528,00 |
| 20.12.2024 | 4,87 | 4,97 | 4,87 | 4,88 | 0,21% | 159.571,00 |
| 19.12.2024 | 4,97 | 5,06 | 4,87 | 4,87 | -2,01% | 133.969,00 |
| 18.12.2024 | 4,97 | 5,15 | 4,94 | 4,97 | 0,00% | 175.143,00 |
| 17.12.2024 | 4,88 | 5,00 | 4,82 | 4,97 | 1,43% | 198.209,00 |
| 16.12.2024 | 5,09 | 5,10 | 4,89 | 4,90 | -3,73% | 318.199,00 |
| 13.12.2024 | 5,22 | 5,24 | 5,09 | 5,09 | -1,74% | 113.191,00 |
| 12.12.2024 | 5,24 | 5,29 | 5,18 | 5,18 | -1,52% | 71.149,00 |
| 11.12.2024 | 5,34 | 5,34 | 5,13 | 5,26 | -0,38% | 130.516,00 |
| 10.12.2024 | 5,20 | 5,33 | 5,14 | 5,28 | 1,34% | 160.464,00 |
| 09.12.2024 | 5,14 | 5,24 | 5,08 | 5,21 | 1,36% | 172.305,00 |
| 06.12.2024 | 5,19 | 5,19 | 5,04 | 5,14 | -1,15% | 277.707,00 |
| 05.12.2024 | 5,33 | 5,38 | 5,17 | 5,20 | -1,14% | 159.003,00 |
| 04.12.2024 | 5,40 | 5,42 | 5,18 | 5,26 | -2,95% | 173.016,00 |
| 03.12.2024 | 5,46 | 5,48 | 5,40 | 5,42 | -0,91% | 98.379,00 |
| 02.12.2024 | 5,41 | 5,83 | 5,41 | 5,47 | 0,83% | 215.950,00 |
| 29.11.2024 | 5,53 | 5,60 | 5,43 | 5,43 | -2,08% | 186.265,00 |
| 27.11.2024 | 5,51 | 5,59 | 5,42 | 5,54 | 0,73% | 165.169,00 |
| 26.11.2024 | 5,82 | 5,82 | 5,47 | 5,50 | -5,34% | 304.613,00 |
| 25.11.2024 | 6,21 | 6,24 | 5,53 | 5,81 | -3,97% | 513.049,00 |
| 22.11.2024 | 6,02 | 6,21 | 6,02 | 6,05 | 1,85% | 155.717,00 |
| 20.11.2024 | 5,99 | 6,07 | 5,87 | 5,94 | -0,17% | 112.388,00 |
| 19.11.2024 | 5,91 | 5,98 | 5,87 | 5,95 | 0,00% | 97.355,00 |
| 18.11.2024 | 5,78 | 6,03 | 5,75 | 5,95 | 3,66% | 161.875,00 |
| 15.11.2024 | 5,90 | 5,95 | 5,72 | 5,74 | -3,04% | 84.012,00 |
| 14.11.2024 | 6,01 | 6,04 | 5,86 | 5,92 | -1,50% | 74.134,00 |
| 13.11.2024 | 6,09 | 6,13 | 5,99 | 6,01 | -0,91% | 147.109,00 |