7,855$
0,45%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 7,89 | 7,93 | 7,80 | 7,86 | 0,45% | 452.897,00 |
| 06.05.2026 | 8,00 | 8,04 | 7,72 | 7,82 | -1,20% | 429.413,00 |
| 05.05.2026 | 7,54 | 7,97 | 7,54 | 7,92 | 6,17% | 454.729,00 |
| 04.05.2026 | 7,65 | 7,72 | 7,41 | 7,46 | -3,43% | 330.051,00 |
| 01.05.2026 | 7,67 | 7,76 | 7,49 | 7,72 | 0,92% | 546.283,00 |
| 30.04.2026 | 7,60 | 7,74 | 7,51 | 7,65 | 0,66% | 342.272,00 |
| 29.04.2026 | 7,64 | 7,67 | 7,48 | 7,60 | -1,17% | 305.089,00 |
| 28.04.2026 | 7,51 | 7,70 | 7,47 | 7,69 | 1,72% | 317.128,00 |
| 27.04.2026 | 7,20 | 7,57 | 7,20 | 7,56 | 5,44% | 632.417,00 |
| 24.04.2026 | 7,28 | 7,33 | 7,15 | 7,17 | -0,97% | 364.948,00 |
| 23.04.2026 | 7,33 | 7,33 | 7,23 | 7,24 | -1,09% | 295.459,00 |
| 22.04.2026 | 7,31 | 7,34 | 7,10 | 7,32 | 0,34% | 369.717,00 |
| 21.04.2026 | 7,85 | 7,89 | 7,26 | 7,30 | -6,35% | 447.546,00 |
| 20.04.2026 | 7,84 | 7,84 | 7,63 | 7,79 | -1,39% | 499.200,00 |
| 17.04.2026 | 7,85 | 7,93 | 7,75 | 7,90 | 1,80% | 404.441,00 |
| 16.04.2026 | 7,67 | 7,78 | 7,59 | 7,76 | 1,31% | 496.054,00 |
| 15.04.2026 | 7,51 | 7,69 | 7,48 | 7,66 | 1,59% | 442.231,00 |
| 14.04.2026 | 7,48 | 7,66 | 7,40 | 7,54 | 0,33% | 612.155,00 |
| 13.04.2026 | 7,32 | 7,54 | 7,31 | 7,52 | 3,09% | 479.267,00 |
| 10.04.2026 | 7,47 | 7,47 | 7,25 | 7,29 | -2,08% | 319.857,00 |
| 09.04.2026 | 7,54 | 7,57 | 7,40 | 7,45 | -1,00% | 342.959,00 |
| 08.04.2026 | 7,44 | 7,58 | 7,38 | 7,52 | 3,87% | 547.984,00 |
| 07.04.2026 | 7,19 | 7,27 | 7,09 | 7,24 | 0,70% | 576.933,00 |
| 06.04.2026 | 7,25 | 7,25 | 7,09 | 7,19 | -1,37% | 319.228,00 |
| 02.04.2026 | 7,06 | 7,32 | 6,94 | 7,29 | 2,24% | 618.325,00 |
| 01.04.2026 | 7,14 | 7,24 | 7,05 | 7,13 | 0,85% | 555.016,00 |
| 31.03.2026 | 6,91 | 7,10 | 6,77 | 7,07 | 2,61% | 447.473,00 |
| 30.03.2026 | 6,84 | 6,97 | 6,73 | 6,89 | 1,85% | 541.509,00 |
| 27.03.2026 | 6,75 | 6,83 | 6,70 | 6,77 | -1,17% | 419.697,00 |
| 26.03.2026 | 6,89 | 7,04 | 6,82 | 6,85 | -1,65% | 406.822,00 |
| 25.03.2026 | 7,23 | 7,29 | 6,91 | 6,96 | -2,25% | 474.268,00 |
| 24.03.2026 | 6,85 | 7,19 | 6,83 | 7,12 | 2,52% | 721.029,00 |
| 23.03.2026 | 6,82 | 7,00 | 6,76 | 6,95 | 2,58% | 660.144,00 |
| 20.03.2026 | 7,13 | 7,17 | 6,70 | 6,77 | -4,38% | 870.946,00 |
| 19.03.2026 | 6,86 | 7,14 | 6,74 | 7,08 | 1,22% | 662.422,00 |
| 18.03.2026 | 6,94 | 7,10 | 6,93 | 7,00 | 0,79% | 563.154,00 |
| 17.03.2026 | 6,96 | 7,05 | 6,85 | 6,94 | -0,29% | 549.447,00 |
| 16.03.2026 | 6,88 | 7,02 | 6,84 | 6,96 | 1,75% | 873.127,00 |
| 13.03.2026 | 7,04 | 7,17 | 6,59 | 6,84 | -2,77% | 2.100.238,00 |
| 12.03.2026 | 7,11 | 7,25 | 7,00 | 7,04 | -2,49% | 899.481,00 |
| 11.03.2026 | 7,67 | 8,06 | 7,13 | 7,22 | -13,39% | 1.440.665,00 |
| 10.03.2026 | 8,24 | 8,58 | 8,14 | 8,33 | 1,09% | 782.082,00 |
| 09.03.2026 | 8,20 | 8,31 | 7,94 | 8,24 | -1,38% | 685.873,00 |
| 06.03.2026 | 8,42 | 8,53 | 8,25 | 8,36 | -3,86% | 612.114,00 |
| 05.03.2026 | 9,13 | 9,18 | 8,61 | 8,69 | -5,49% | 783.909,00 |
| 04.03.2026 | 9,13 | 9,24 | 8,86 | 9,20 | 0,88% | 473.772,00 |
| 03.03.2026 | 9,19 | 9,21 | 8,77 | 9,12 | -2,20% | 570.857,00 |
| 02.03.2026 | 9,17 | 9,34 | 8,95 | 9,32 | -0,32% | 476.017,00 |
| 27.02.2026 | 9,14 | 9,39 | 9,09 | 9,35 | 0,86% | 613.647,00 |
| 26.02.2026 | 9,07 | 9,30 | 8,81 | 9,27 | 1,98% | 530.445,00 |
| 25.02.2026 | 9,20 | 9,28 | 8,95 | 9,09 | -1,99% | 353.307,00 |
| 24.02.2026 | 9,23 | 9,39 | 9,10 | 9,28 | 1,15% | 526.003,00 |
| 23.02.2026 | 9,11 | 9,22 | 8,82 | 9,17 | -1,40% | 802.639,00 |
| 20.02.2026 | 8,99 | 9,37 | 8,84 | 9,30 | 3,05% | 726.111,00 |
| 19.02.2026 | 8,76 | 9,04 | 8,58 | 9,03 | 1,06% | 498.086,00 |
| 18.02.2026 | 8,64 | 8,94 | 8,64 | 8,93 | 4,08% | 551.450,00 |
| 17.02.2026 | 8,42 | 8,64 | 8,24 | 8,58 | 1,18% | 548.241,00 |
| 13.02.2026 | 8,39 | 8,61 | 8,19 | 8,48 | 0,47% | 608.253,00 |
| 12.02.2026 | 8,93 | 9,00 | 8,35 | 8,44 | -6,33% | 869.247,00 |
| 11.02.2026 | 8,81 | 9,14 | 8,79 | 9,01 | 2,04% | 731.058,00 |
| 10.02.2026 | 8,76 | 8,88 | 8,54 | 8,83 | -0,28% | 500.491,00 |
| 09.02.2026 | 8,77 | 9,02 | 8,51 | 8,86 | 1,78% | 721.492,00 |
| 06.02.2026 | 8,00 | 8,73 | 7,99 | 8,70 | 7,81% | 753.453,00 |
| 05.02.2026 | 8,36 | 8,44 | 8,05 | 8,07 | -4,04% | 772.840,00 |
| 04.02.2026 | 8,65 | 8,72 | 8,29 | 8,41 | -2,83% | 582.333,00 |
| 03.02.2026 | 8,80 | 8,81 | 8,43 | 8,66 | -1,65% | 541.471,00 |
| 02.02.2026 | 8,39 | 8,80 | 8,26 | 8,80 | 3,77% | 862.429,00 |
| 30.01.2026 | 8,48 | 8,60 | 8,21 | 8,48 | 0,00% | 704.995,00 |
| 29.01.2026 | 8,33 | 8,56 | 8,15 | 8,48 | 0,71% | 743.708,00 |
| 28.01.2026 | 8,36 | 8,79 | 8,26 | 8,42 | 3,69% | 1.035.027,00 |
| 27.01.2026 | 7,86 | 8,27 | 7,86 | 8,12 | 3,31% | 807.663,00 |
| 26.01.2026 | 8,13 | 8,15 | 7,73 | 7,86 | -5,42% | 759.119,00 |
| 22.01.2026 | 7,19 | 9,17 | 7,13 | 8,31 | 16,39% | 4.773.845,00 |
| 21.01.2026 | 6,98 | 7,19 | 6,95 | 7,14 | 3,48% | 412.736,00 |
| 20.01.2026 | 6,65 | 6,92 | 6,58 | 6,90 | 2,99% | 291.814,00 |
| 16.01.2026 | 7,01 | 7,01 | 6,66 | 6,70 | -4,42% | 379.796,00 |
| 15.01.2026 | 6,83 | 7,03 | 6,78 | 7,01 | 2,79% | 284.371,00 |
| 14.01.2026 | 6,83 | 6,99 | 6,79 | 6,82 | 0,29% | 398.957,00 |
| 13.01.2026 | 6,86 | 7,00 | 6,79 | 6,80 | -0,73% | 202.008,00 |
| 12.01.2026 | 6,76 | 6,94 | 6,63 | 6,85 | 0,44% | 264.828,00 |
| 09.01.2026 | 6,85 | 6,89 | 6,68 | 6,82 | -0,44% | 269.279,00 |
| 08.01.2026 | 6,93 | 6,95 | 6,76 | 6,85 | -0,72% | 290.210,00 |
| 07.01.2026 | 6,79 | 6,94 | 6,69 | 6,90 | 2,22% | 483.858,00 |
| 06.01.2026 | 6,60 | 6,89 | 6,58 | 6,75 | 1,50% | 420.203,00 |
| 05.01.2026 | 6,68 | 6,85 | 6,64 | 6,65 | -0,45% | 341.656,00 |
| 02.01.2026 | 6,88 | 7,04 | 6,58 | 6,68 | -2,91% | 253.797,00 |
| 31.12.2025 | 6,89 | 6,89 | 6,81 | 6,88 | -0,15% | 114.939,00 |
| 30.12.2025 | 7,04 | 7,04 | 6,86 | 6,89 | -2,27% | 180.923,00 |
| 29.12.2025 | 6,91 | 7,09 | 6,91 | 7,05 | 2,03% | 280.979,00 |
| 26.12.2025 | 6,91 | 6,96 | 6,85 | 6,91 | -0,72% | 242.043,00 |
| 24.12.2025 | 6,95 | 7,08 | 6,91 | 6,96 | -0,71% | 197.818,00 |
| 23.12.2025 | 7,13 | 7,15 | 7,00 | 7,01 | -1,82% | 197.775,00 |
| 22.12.2025 | 6,99 | 7,21 | 6,99 | 7,14 | 2,88% | 278.014,00 |
| 19.12.2025 | 7,22 | 7,22 | 6,90 | 6,94 | -4,60% | 408.401,00 |
| 18.12.2025 | 7,29 | 7,33 | 7,22 | 7,28 | 0,14% | 201.591,00 |
| 17.12.2025 | 7,39 | 7,40 | 7,05 | 7,27 | -0,55% | 217.156,00 |
| 16.12.2025 | 7,39 | 7,42 | 7,25 | 7,31 | -1,15% | 271.754,00 |
| 15.12.2025 | 7,19 | 7,40 | 7,18 | 7,39 | 3,36% | 322.569,00 |
| 12.12.2025 | 7,13 | 7,29 | 7,08 | 7,15 | 1,13% | 297.298,00 |
| 11.12.2025 | 7,31 | 7,31 | 7,04 | 7,07 | -3,15% | 258.932,00 |