5,970$
-1,32%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 6,03 | 6,04 | 5,92 | 5,97 | -1,32% | 119.407,00 |
| 19.11.2024 | 6,01 | 6,07 | 5,77 | 6,05 | 0,00% | 236.614,00 |
| 18.11.2024 | 6,32 | 6,32 | 6,05 | 6,05 | -3,97% | 224.218,00 |
| 15.11.2024 | 6,45 | 6,45 | 6,26 | 6,30 | -1,72% | 127.634,00 |
| 14.11.2024 | 6,32 | 6,49 | 6,32 | 6,41 | 1,67% | 167.827,00 |
| 13.11.2024 | 6,65 | 6,67 | 6,20 | 6,31 | -6,87% | 332.092,00 |
| 12.11.2024 | 6,76 | 6,80 | 6,69 | 6,77 | 0,45% | 269.637,00 |
| 11.11.2024 | 6,70 | 6,78 | 6,61 | 6,74 | 1,35% | 139.960,00 |
| 08.11.2024 | 6,64 | 6,67 | 6,57 | 6,65 | 0,15% | 155.450,00 |
| 07.11.2024 | 6,62 | 6,77 | 6,59 | 6,64 | 0,00% | 148.800,00 |
| 06.11.2024 | 6,55 | 6,65 | 6,45 | 6,64 | 4,40% | 179.890,00 |
| 05.11.2024 | 6,20 | 6,36 | 6,20 | 6,36 | 2,58% | 91.959,00 |
| 04.11.2024 | 6,17 | 6,27 | 6,16 | 6,20 | 0,32% | 139.455,00 |
| 01.11.2024 | 6,42 | 6,43 | 6,17 | 6,18 | -3,74% | 151.415,00 |
| 31.10.2024 | 6,35 | 6,46 | 6,35 | 6,42 | 0,94% | 101.540,00 |
| 30.10.2024 | 6,25 | 6,41 | 6,25 | 6,36 | 0,55% | 165.375,00 |
| 29.10.2024 | 6,18 | 6,33 | 6,17 | 6,33 | 1,69% | 132.991,00 |
| 28.10.2024 | 6,27 | 6,31 | 6,19 | 6,22 | -0,80% | 242.900,00 |
| 25.10.2024 | 6,27 | 6,34 | 6,27 | 6,27 | 0,00% | 104.926,00 |
| 24.10.2024 | 6,27 | 6,31 | 6,20 | 6,27 | 1,13% | 125.213,00 |
| 23.10.2024 | 6,35 | 6,38 | 6,18 | 6,20 | -2,52% | 158.544,00 |
| 22.10.2024 | 6,36 | 6,43 | 6,35 | 6,36 | 0,00% | 106.101,00 |
| 21.10.2024 | 6,54 | 6,54 | 6,35 | 6,36 | -2,15% | 211.474,00 |
| 18.10.2024 | 6,45 | 6,53 | 6,45 | 6,50 | 0,93% | 127.487,00 |
| 17.10.2024 | 6,42 | 6,46 | 6,34 | 6,44 | 1,10% | 150.576,00 |
| 16.10.2024 | 6,25 | 6,43 | 6,24 | 6,37 | 1,92% | 216.514,00 |
| 15.10.2024 | 6,46 | 6,46 | 6,14 | 6,25 | -3,77% | 257.922,00 |
| 14.10.2024 | 6,72 | 6,74 | 6,47 | 6,50 | -3,49% | 122.752,00 |
| 11.10.2024 | 6,62 | 6,73 | 6,59 | 6,73 | 1,51% | 80.814,00 |
| 10.10.2024 | 6,67 | 6,68 | 6,60 | 6,63 | -1,04% | 100.614,00 |
| 09.10.2024 | 6,83 | 6,83 | 6,66 | 6,70 | -2,33% | 137.900,00 |
| 08.10.2024 | 6,87 | 6,87 | 6,79 | 6,86 | -0,15% | 103.559,00 |
| 07.10.2024 | 7,00 | 7,09 | 6,86 | 6,87 | -2,14% | 100.000,00 |
| 04.10.2024 | 6,92 | 7,04 | 6,84 | 7,02 | 2,11% | 230.040,00 |
| 03.10.2024 | 7,16 | 7,16 | 6,87 | 6,88 | -4,51% | 127.954,00 |
| 02.10.2024 | 7,14 | 7,25 | 7,13 | 7,20 | 0,56% | 82.962,00 |
| 01.10.2024 | 7,21 | 7,26 | 7,11 | 7,16 | -0,97% | 169.851,00 |
| 30.09.2024 | 7,12 | 7,25 | 7,12 | 7,23 | 1,26% | 103.567,00 |
| 27.09.2024 | 7,45 | 7,46 | 7,12 | 7,14 | -3,77% | 148.865,00 |
| 26.09.2024 | 7,45 | 7,50 | 7,40 | 7,42 | 0,82% | 161.075,00 |
| 25.09.2024 | 7,14 | 7,42 | 7,14 | 7,36 | 3,66% | 204.539,00 |
| 24.09.2024 | 6,84 | 7,22 | 6,81 | 7,10 | 7,25% | 157.687,00 |
| 23.09.2024 | 6,46 | 6,68 | 6,46 | 6,62 | 2,64% | 124.469,00 |
| 20.09.2024 | 6,85 | 6,85 | 6,45 | 6,45 | -3,01% | 340.693,00 |
| 19.09.2024 | 6,60 | 6,65 | 6,53 | 6,65 | 2,62% | 83.451,00 |
| 18.09.2024 | 6,49 | 6,65 | 6,47 | 6,48 | 0,31% | 114.868,00 |
| 17.09.2024 | 6,49 | 6,54 | 6,39 | 6,46 | 0,00% | 158.767,00 |
| 16.09.2024 | 6,42 | 6,47 | 6,33 | 6,46 | 1,41% | 104.754,00 |
| 13.09.2024 | 6,42 | 6,42 | 6,23 | 6,37 | 0,47% | 114.723,00 |
| 12.09.2024 | 6,37 | 6,39 | 6,30 | 6,34 | 0,11% | 137.032,00 |
| 11.09.2024 | 6,22 | 6,35 | 6,20 | 6,33 | 1,82% | 83.765,00 |
| 10.09.2024 | 6,18 | 6,23 | 6,09 | 6,22 | 0,57% | 103.309,00 |
| 09.09.2024 | 6,27 | 6,27 | 6,14 | 6,19 | -0,32% | 132.591,00 |
| 06.09.2024 | 6,31 | 6,33 | 6,15 | 6,21 | -2,21% | 62.047,00 |
| 05.09.2024 | 6,48 | 6,48 | 6,32 | 6,35 | -2,38% | 85.029,00 |
| 04.09.2024 | 6,55 | 6,58 | 6,45 | 6,50 | -1,11% | 73.380,00 |
| 03.09.2024 | 6,73 | 6,77 | 6,55 | 6,57 | -2,62% | 183.531,00 |
| 30.08.2024 | 6,77 | 6,77 | 6,68 | 6,75 | -0,74% | 96.515,00 |
| 29.08.2024 | 6,82 | 6,83 | 6,77 | 6,80 | -0,15% | 106.687,00 |
| 28.08.2024 | 6,81 | 6,88 | 6,68 | 6,81 | 0,29% | 163.339,00 |
| 27.08.2024 | 6,72 | 6,80 | 6,70 | 6,79 | 0,59% | 74.880,00 |
| 26.08.2024 | 6,68 | 6,78 | 6,66 | 6,75 | 1,20% | 125.526,00 |
| 23.08.2024 | 6,52 | 6,69 | 6,41 | 6,67 | 3,09% | 293.756,00 |
| 22.08.2024 | 6,65 | 6,67 | 6,45 | 6,47 | -2,71% | 79.013,00 |
| 21.08.2024 | 6,60 | 6,73 | 6,60 | 6,65 | 0,76% | 73.956,00 |
| 20.08.2024 | 6,67 | 6,67 | 6,54 | 6,60 | -0,75% | 121.118,00 |
| 19.08.2024 | 6,54 | 6,74 | 6,54 | 6,65 | 1,68% | 127.530,00 |
| 16.08.2024 | 6,46 | 6,58 | 6,44 | 6,54 | 1,40% | 292.595,00 |
| 15.08.2024 | 6,50 | 6,56 | 6,43 | 6,45 | 1,57% | 97.645,00 |
| 14.08.2024 | 6,44 | 6,45 | 6,27 | 6,35 | -1,40% | 120.417,00 |
| 13.08.2024 | 6,42 | 6,60 | 6,26 | 6,44 | 1,26% | 108.214,00 |
| 12.08.2024 | 6,44 | 6,48 | 6,23 | 6,36 | -1,55% | 176.580,00 |
| 09.08.2024 | 6,61 | 6,61 | 6,12 | 6,46 | -1,07% | 181.894,00 |
| 08.08.2024 | 6,61 | 6,61 | 6,48 | 6,53 | 0,62% | 86.347,00 |
| 07.08.2024 | 6,71 | 6,73 | 6,47 | 6,49 | -2,11% | 102.023,00 |
| 06.08.2024 | 6,55 | 6,68 | 6,44 | 6,63 | 1,84% | 101.388,00 |
| 05.08.2024 | 6,40 | 6,59 | 6,31 | 6,51 | -1,81% | 119.189,00 |
| 02.08.2024 | 6,80 | 6,90 | 6,62 | 6,63 | -5,42% | 152.668,00 |
| 01.08.2024 | 7,28 | 7,32 | 6,91 | 7,01 | -3,71% | 119.794,00 |
| 31.07.2024 | 7,09 | 7,35 | 7,02 | 7,28 | 4,15% | 113.540,00 |
| 30.07.2024 | 7,05 | 7,16 | 6,96 | 6,99 | -0,99% | 170.819,00 |
| 29.07.2024 | 7,32 | 7,32 | 7,04 | 7,06 | -3,29% | 110.262,00 |
| 26.07.2024 | 7,36 | 7,36 | 7,17 | 7,30 | 0,27% | 77.339,00 |
| 25.07.2024 | 7,33 | 7,42 | 7,20 | 7,28 | 0,14% | 129.099,00 |
| 24.07.2024 | 7,39 | 7,41 | 7,25 | 7,27 | -1,76% | 85.829,00 |
| 23.07.2024 | 7,41 | 7,43 | 7,31 | 7,40 | -0,80% | 101.515,00 |
| 22.07.2024 | 7,23 | 7,47 | 7,15 | 7,46 | 4,04% | 176.535,00 |
| 19.07.2024 | 7,36 | 7,36 | 7,08 | 7,17 | -2,58% | 131.539,00 |
| 18.07.2024 | 7,59 | 7,60 | 7,33 | 7,36 | -3,54% | 91.982,00 |
| 17.07.2024 | 7,65 | 7,75 | 7,58 | 7,63 | -1,04% | 127.358,00 |
| 16.07.2024 | 7,64 | 7,75 | 7,57 | 7,71 | 1,98% | 130.738,00 |
| 15.07.2024 | 7,62 | 7,74 | 7,55 | 7,56 | 0,40% | 110.485,00 |
| 12.07.2024 | 7,65 | 7,65 | 7,52 | 7,53 | -0,53% | 74.812,00 |
| 11.07.2024 | 7,47 | 7,58 | 7,39 | 7,57 | 2,57% | 105.347,00 |
| 10.07.2024 | 7,38 | 7,43 | 7,33 | 7,38 | 0,27% | 79.871,00 |
| 09.07.2024 | 7,44 | 7,49 | 7,36 | 7,36 | -1,08% | 82.479,00 |
| 08.07.2024 | 7,52 | 7,59 | 7,41 | 7,44 | -1,06% | 163.231,00 |
| 05.07.2024 | 7,86 | 8,00 | 7,48 | 7,52 | -4,93% | 189.278,00 |
| 03.07.2024 | 7,93 | 7,97 | 7,87 | 7,91 | 0,25% | 46.866,00 |
| 02.07.2024 | 7,82 | 7,90 | 7,76 | 7,89 | 1,28% | 100.821,00 |