14,200$
-0,14%
Echtzeit-Aktienkurs Grindrod Shipping Holdings Ltd
Bid:
Ask:
Aktienkurse zur Grindrod Shipping Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2024 | 14,22 | 14,23 | 14,18 | 14,20 | -0,14% | 24.859,00 |
| 14.08.2024 | 14,22 | 14,23 | 14,22 | 14,22 | 0,00% | 4.554,00 |
| 13.08.2024 | 14,21 | 14,23 | 14,21 | 14,22 | 0,07% | 11.560,00 |
| 12.08.2024 | 14,19 | 14,22 | 14,19 | 14,21 | 0,14% | 8.634,00 |
| 09.08.2024 | 14,19 | 14,22 | 14,13 | 14,19 | 0,14% | 43.441,00 |
| 08.08.2024 | 14,13 | 14,17 | 14,13 | 14,17 | -0,05% | 14.628,00 |
| 07.08.2024 | 14,18 | 14,19 | 14,15 | 14,18 | 0,33% | 5.048,00 |
| 06.08.2024 | 14,13 | 14,19 | 14,13 | 14,13 | -0,07% | 43.577,00 |
| 05.08.2024 | 14,11 | 14,17 | 14,09 | 14,14 | -0,04% | 42.876,00 |
| 02.08.2024 | 14,15 | 14,16 | 14,14 | 14,15 | 0,00% | 7.564,00 |
| 01.08.2024 | 14,14 | 14,15 | 14,14 | 14,15 | -0,04% | 13.008,00 |
| 31.07.2024 | 14,14 | 14,15 | 14,14 | 14,15 | 0,00% | 5.335,00 |
| 30.07.2024 | 14,16 | 14,16 | 14,15 | 14,15 | 0,00% | 5.825,00 |
| 29.07.2024 | 14,14 | 14,19 | 14,13 | 14,15 | 0,00% | 22.002,00 |
| 26.07.2024 | 14,13 | 14,15 | 14,12 | 14,15 | 0,14% | 11.839,00 |
| 25.07.2024 | 14,10 | 14,13 | 14,10 | 14,13 | 0,07% | 6.781,00 |
| 24.07.2024 | 14,12 | 14,14 | 14,12 | 14,12 | 0,00% | 4.012,00 |
| 23.07.2024 | 14,11 | 14,14 | 14,09 | 14,12 | 0,07% | 16.871,00 |
| 22.07.2024 | 14,10 | 14,13 | 14,07 | 14,11 | -0,14% | 15.883,00 |
| 19.07.2024 | 14,06 | 14,14 | 14,06 | 14,13 | 0,64% | 55.658,00 |
| 18.07.2024 | 14,05 | 14,07 | 14,02 | 14,04 | 0,04% | 7.742,00 |
| 17.07.2024 | 13,95 | 14,06 | 13,93 | 14,04 | 1,19% | 192.362,00 |
| 16.07.2024 | 13,90 | 13,91 | 13,78 | 13,87 | -0,14% | 15.410,00 |
| 15.07.2024 | 13,85 | 13,95 | 13,85 | 13,89 | -0,14% | 11.777,00 |
| 12.07.2024 | 13,95 | 13,95 | 13,85 | 13,91 | 0,43% | 7.217,00 |
| 11.07.2024 | 13,88 | 13,90 | 13,85 | 13,85 | -0,50% | 1.757,00 |
| 10.07.2024 | 13,93 | 13,95 | 13,86 | 13,92 | 0,29% | 4.448,00 |
| 09.07.2024 | 13,89 | 13,89 | 13,82 | 13,88 | 0,07% | 4.602,00 |
| 08.07.2024 | 13,78 | 13,94 | 13,78 | 13,87 | 0,00% | 5.572,00 |
| 05.07.2024 | 13,81 | 13,88 | 13,75 | 13,87 | -0,50% | 24.946,00 |
| 03.07.2024 | 13,94 | 13,95 | 13,90 | 13,94 | 0,00% | 4.972,00 |
| 02.07.2024 | 13,82 | 13,94 | 13,82 | 13,94 | 0,63% | 18.895,00 |
| 01.07.2024 | 13,82 | 13,88 | 13,78 | 13,85 | 0,38% | 36.204,00 |
| 28.06.2024 | 13,85 | 13,87 | 13,77 | 13,80 | -0,29% | 18.374,00 |
| 27.06.2024 | 13,83 | 13,87 | 13,80 | 13,84 | 0,07% | 8.414,00 |
| 26.06.2024 | 13,77 | 13,83 | 13,72 | 13,83 | -0,36% | 11.316,00 |
| 25.06.2024 | 13,75 | 13,91 | 13,75 | 13,88 | 0,22% | 6.221,00 |
| 24.06.2024 | 13,87 | 13,89 | 13,85 | 13,85 | 0,00% | 15.156,00 |
| 21.06.2024 | 13,78 | 13,93 | 13,78 | 13,85 | -0,14% | 11.223,00 |
| 20.06.2024 | 13,96 | 14,00 | 13,84 | 13,87 | 2,36% | 64.707,00 |
| 18.06.2024 | 13,50 | 13,60 | 13,42 | 13,55 | 0,00% | 47.980,00 |
| 17.06.2024 | 13,59 | 13,60 | 13,53 | 13,55 | -1,09% | 10.566,00 |
| 14.06.2024 | 13,70 | 13,73 | 13,66 | 13,70 | 0,37% | 23.987,00 |
| 13.06.2024 | 13,72 | 13,72 | 13,51 | 13,65 | -0,36% | 3.877,00 |
| 12.06.2024 | 13,67 | 13,70 | 13,55 | 13,70 | 0,51% | 7.849,00 |
| 11.06.2024 | 13,54 | 13,74 | 13,50 | 13,63 | 0,22% | 3.263,00 |
| 10.06.2024 | 13,33 | 13,66 | 13,33 | 13,60 | -0,51% | 6.918,00 |
| 07.06.2024 | 13,63 | 13,79 | 13,55 | 13,67 | -0,26% | 8.193,00 |
| 06.06.2024 | 13,75 | 13,75 | 13,60 | 13,71 | -0,11% | 12.473,00 |
| 05.06.2024 | 13,58 | 13,72 | 13,58 | 13,72 | -0,15% | 4.806,00 |
| 04.06.2024 | 13,82 | 13,88 | 13,69 | 13,74 | -0,07% | 11.274,00 |
| 03.06.2024 | 13,69 | 13,89 | 13,63 | 13,75 | 0,73% | 13.096,00 |
| 31.05.2024 | 13,75 | 13,75 | 13,63 | 13,65 | -0,94% | 7.242,00 |
| 30.05.2024 | 13,77 | 13,78 | 13,70 | 13,78 | -0,36% | 1.985,00 |
| 29.05.2024 | 13,88 | 13,89 | 13,71 | 13,83 | -0,43% | 4.338,00 |
| 28.05.2024 | 13,73 | 13,89 | 13,64 | 13,89 | 1,17% | 13.364,00 |
| 24.05.2024 | 13,54 | 13,75 | 13,54 | 13,73 | 1,18% | 5.847,00 |
| 23.05.2024 | 13,65 | 13,65 | 13,55 | 13,57 | -0,95% | 20.777,00 |
| 22.05.2024 | 13,67 | 13,75 | 13,50 | 13,70 | -0,36% | 13.967,00 |
| 21.05.2024 | 13,65 | 13,75 | 13,64 | 13,75 | 0,00% | 8.855,00 |
| 20.05.2024 | 13,65 | 13,80 | 13,64 | 13,75 | 0,00% | 10.430,00 |
| 17.05.2024 | 13,63 | 13,75 | 13,63 | 13,75 | 0,15% | 20.897,00 |
| 16.05.2024 | 13,64 | 13,79 | 13,52 | 13,73 | 0,81% | 14.561,00 |
| 15.05.2024 | 13,35 | 13,73 | 13,35 | 13,62 | 0,37% | 21.520,00 |
| 14.05.2024 | 13,63 | 13,67 | 13,51 | 13,57 | -1,38% | 8.673,00 |
| 13.05.2024 | 13,73 | 13,76 | 13,55 | 13,76 | -0,22% | 10.482,00 |
| 10.05.2024 | 13,84 | 13,89 | 13,78 | 13,79 | -0,36% | 5.874,00 |
| 09.05.2024 | 13,67 | 13,85 | 13,67 | 13,84 | 0,44% | 7.475,00 |
| 08.05.2024 | 13,70 | 13,85 | 13,57 | 13,78 | 0,58% | 17.335,00 |
| 07.05.2024 | 13,65 | 13,73 | 13,20 | 13,70 | 0,00% | 77.063,00 |
| 06.05.2024 | 14,00 | 14,00 | 13,55 | 13,70 | -1,86% | 27.372,00 |
| 03.05.2024 | 13,77 | 13,99 | 13,63 | 13,96 | 1,68% | 28.055,00 |
| 02.05.2024 | 13,50 | 13,73 | 13,50 | 13,73 | 1,40% | 16.823,00 |
| 01.05.2024 | 13,55 | 13,69 | 13,52 | 13,54 | -1,31% | 3.768,00 |
| 30.04.2024 | 13,61 | 13,72 | 13,55 | 13,72 | 0,77% | 3.511,00 |
| 29.04.2024 | 13,55 | 13,69 | 13,55 | 13,62 | 0,55% | 22.763,00 |
| 26.04.2024 | 13,60 | 13,78 | 13,42 | 13,54 | -0,59% | 24.211,00 |
| 25.04.2024 | 13,56 | 13,77 | 13,53 | 13,62 | 0,15% | 8.930,00 |
| 24.04.2024 | 13,63 | 13,70 | 13,59 | 13,60 | -1,66% | 8.772,00 |
| 23.04.2024 | 13,64 | 13,94 | 13,62 | 13,83 | 0,84% | 13.522,00 |
| 22.04.2024 | 13,57 | 14,19 | 13,56 | 13,72 | 1,07% | 31.266,00 |
| 19.04.2024 | 13,87 | 13,92 | 13,56 | 13,57 | -1,31% | 6.218,00 |
| 18.04.2024 | 13,57 | 13,87 | 13,57 | 13,75 | -1,52% | 13.715,00 |
| 17.04.2024 | 13,43 | 13,97 | 13,43 | 13,96 | 3,04% | 36.203,00 |
| 16.04.2024 | 13,64 | 13,80 | 13,43 | 13,55 | -0,88% | 26.998,00 |
| 15.04.2024 | 13,61 | 13,75 | 13,55 | 13,67 | 0,22% | 14.177,00 |
| 12.04.2024 | 13,55 | 13,69 | 13,55 | 13,64 | 0,00% | 32.949,00 |
| 11.04.2024 | 13,52 | 13,65 | 13,48 | 13,64 | 0,29% | 53.079,00 |
| 10.04.2024 | 13,49 | 13,64 | 13,43 | 13,60 | 0,52% | 36.513,00 |
| 09.04.2024 | 13,55 | 13,60 | 13,48 | 13,53 | -0,44% | 35.878,00 |
| 08.04.2024 | 13,41 | 13,60 | 13,32 | 13,59 | -0,43% | 64.896,00 |
| 05.04.2024 | 13,27 | 13,70 | 13,20 | 13,65 | 29,50% | 287.152,00 |
| 04.04.2024 | 10,51 | 10,54 | 10,26 | 10,54 | 2,83% | 18.419,00 |
| 03.04.2024 | 10,64 | 10,71 | 10,05 | 10,25 | -3,57% | 15.044,00 |
| 02.04.2024 | 10,51 | 10,70 | 10,30 | 10,63 | 0,19% | 11.109,00 |
| 01.04.2024 | 10,65 | 10,65 | 10,26 | 10,61 | 2,49% | 6.977,00 |
| 28.03.2024 | 10,34 | 10,55 | 10,02 | 10,35 | -1,41% | 9.663,00 |
| 27.03.2024 | 10,38 | 10,50 | 10,20 | 10,50 | 2,34% | 14.266,00 |
| 26.03.2024 | 10,54 | 10,67 | 10,13 | 10,26 | -3,77% | 4.571,00 |
| 25.03.2024 | 10,60 | 10,82 | 10,36 | 10,66 | 1,54% | 10.412,00 |