5,250$
-2,05%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 5,39 | 5,39 | 5,20 | 5,25 | -2,05% | 209.659,00 |
| 30.01.2025 | 5,34 | 5,44 | 5,33 | 5,36 | 0,37% | 159.528,00 |
| 29.01.2025 | 5,25 | 5,37 | 5,25 | 5,34 | 1,91% | 219.458,00 |
| 28.01.2025 | 5,45 | 5,49 | 5,24 | 5,24 | -3,68% | 205.479,00 |
| 27.01.2025 | 5,46 | 5,62 | 5,40 | 5,44 | 0,00% | 250.212,00 |
| 24.01.2025 | 5,54 | 5,54 | 5,37 | 5,44 | -1,09% | 134.292,00 |
| 23.01.2025 | 5,36 | 5,59 | 5,32 | 5,50 | 1,66% | 188.917,00 |
| 22.01.2025 | 5,58 | 5,58 | 5,40 | 5,41 | -2,70% | 137.627,00 |
| 21.01.2025 | 5,63 | 5,68 | 5,49 | 5,56 | -2,11% | 180.150,00 |
| 17.01.2025 | 5,62 | 5,78 | 5,62 | 5,68 | 0,53% | 236.171,00 |
| 16.01.2025 | 5,69 | 5,88 | 5,56 | 5,65 | -0,88% | 344.707,00 |
| 15.01.2025 | 5,65 | 5,70 | 5,58 | 5,70 | 1,60% | 155.130,00 |
| 14.01.2025 | 5,58 | 5,62 | 5,46 | 5,61 | 0,90% | 177.032,00 |
| 13.01.2025 | 5,43 | 5,57 | 5,42 | 5,56 | 2,39% | 184.825,00 |
| 10.01.2025 | 5,42 | 5,50 | 5,37 | 5,43 | 0,00% | 212.277,00 |
| 08.01.2025 | 5,42 | 5,45 | 5,35 | 5,43 | -0,55% | 210.506,00 |
| 07.01.2025 | 5,39 | 5,55 | 5,39 | 5,46 | 1,11% | 310.510,00 |
| 06.01.2025 | 5,60 | 5,69 | 5,39 | 5,40 | -3,57% | 304.512,00 |
| 03.01.2025 | 5,69 | 5,69 | 5,49 | 5,60 | -0,71% | 248.760,00 |
| 02.01.2025 | 5,45 | 5,78 | 5,45 | 5,64 | 5,22% | 365.762,00 |
| 31.12.2024 | 5,33 | 5,39 | 5,20 | 5,36 | 1,13% | 327.094,00 |
| 30.12.2024 | 5,08 | 5,36 | 5,04 | 5,30 | 8,38% | 594.437,00 |
| 27.12.2024 | 4,92 | 4,99 | 4,87 | 4,89 | -0,20% | 188.724,00 |
| 26.12.2024 | 5,00 | 5,00 | 4,85 | 4,90 | -2,20% | 186.290,00 |
| 24.12.2024 | 5,00 | 5,05 | 4,95 | 5,01 | 1,21% | 82.953,00 |
| 23.12.2024 | 4,82 | 5,02 | 4,82 | 4,95 | 2,27% | 242.122,00 |
| 20.12.2024 | 4,94 | 5,04 | 4,84 | 4,84 | -3,01% | 356.293,00 |
| 19.12.2024 | 5,04 | 5,12 | 4,93 | 4,99 | -0,99% | 238.366,00 |
| 18.12.2024 | 5,08 | 5,29 | 5,04 | 5,04 | -0,79% | 298.017,00 |
| 17.12.2024 | 5,20 | 5,21 | 5,03 | 5,08 | -3,05% | 208.317,00 |
| 16.12.2024 | 5,35 | 5,42 | 5,22 | 5,24 | -2,06% | 217.488,00 |
| 13.12.2024 | 5,33 | 5,36 | 5,23 | 5,35 | 0,38% | 138.145,00 |
| 12.12.2024 | 5,28 | 5,38 | 5,25 | 5,33 | 0,57% | 173.844,00 |
| 11.12.2024 | 5,55 | 5,55 | 5,29 | 5,30 | -4,33% | 156.275,00 |
| 10.12.2024 | 5,59 | 5,60 | 5,47 | 5,54 | -0,18% | 211.148,00 |
| 09.12.2024 | 5,55 | 5,63 | 5,54 | 5,55 | 1,28% | 212.651,00 |
| 06.12.2024 | 5,63 | 5,63 | 5,45 | 5,48 | -1,79% | 195.684,00 |
| 05.12.2024 | 5,54 | 5,71 | 5,54 | 5,58 | 0,72% | 206.269,00 |
| 04.12.2024 | 5,85 | 5,85 | 5,51 | 5,54 | -4,97% | 166.530,00 |
| 03.12.2024 | 5,79 | 5,86 | 5,71 | 5,83 | 1,22% | 316.489,00 |
| 02.12.2024 | 5,51 | 5,81 | 5,43 | 5,76 | 4,73% | 356.711,00 |
| 29.11.2024 | 5,70 | 5,74 | 5,45 | 5,50 | -3,85% | 168.282,00 |
| 27.11.2024 | 5,69 | 5,85 | 5,63 | 5,72 | 0,70% | 273.104,00 |
| 26.11.2024 | 5,79 | 5,79 | 5,66 | 5,68 | -1,90% | 235.427,00 |
| 25.11.2024 | 5,87 | 5,90 | 5,71 | 5,79 | -1,36% | 290.960,00 |
| 22.11.2024 | 5,97 | 6,01 | 5,86 | 5,87 | -1,68% | 238.674,00 |
| 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 |