1,620$
-1,82%
Echtzeit-Aktienkurs Performance Shipping Inc.
Bid:
Ask:
Aktienkurse zur Performance Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,66 | 1,71 | 1,59 | 1,62 | -1,82% | 53.095,00 |
| 04.06.2025 | 1,60 | 1,73 | 1,59 | 1,65 | 3,45% | 105.266,00 |
| 03.06.2025 | 1,69 | 1,69 | 1,58 | 1,60 | -4,49% | 84.914,00 |
| 02.06.2025 | 1,74 | 1,74 | 1,66 | 1,67 | -4,02% | 34.176,00 |
| 30.05.2025 | 1,72 | 1,77 | 1,66 | 1,74 | 1,16% | 64.546,00 |
| 29.05.2025 | 1,64 | 1,72 | 1,64 | 1,72 | 2,99% | 106.402,00 |
| 28.05.2025 | 1,68 | 1,70 | 1,59 | 1,67 | 3,73% | 73.284,00 |
| 27.05.2025 | 1,53 | 1,61 | 1,52 | 1,61 | 9,52% | 48.299,00 |
| 23.05.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 1,73% | 40.168,00 |
| 22.05.2025 | 1,46 | 1,51 | 1,43 | 1,45 | -1,63% | 21.988,00 |
| 21.05.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -1,41% | 44.306,00 |
| 20.05.2025 | 1,47 | 1,54 | 1,43 | 1,49 | 1,50% | 22.231,00 |
| 19.05.2025 | 1,44 | 1,54 | 1,41 | 1,47 | 4,11% | 57.128,00 |
| 16.05.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -1,40% | 55.123,00 |
| 15.05.2025 | 1,55 | 1,55 | 1,42 | 1,43 | -7,74% | 80.825,00 |
| 14.05.2025 | 1,62 | 1,64 | 1,44 | 1,55 | -4,32% | 205.942,00 |
| 13.05.2025 | 1,64 | 1,64 | 1,57 | 1,62 | 0,00% | 13.294,00 |
| 12.05.2025 | 1,58 | 1,64 | 1,55 | 1,62 | 1,95% | 22.631,00 |
| 09.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 1,21% | 15.042,00 |
| 08.05.2025 | 1,62 | 1,66 | 1,52 | 1,57 | -0,63% | 63.874,00 |
| 07.05.2025 | 1,47 | 1,66 | 1,46 | 1,58 | 8,22% | 148.235,00 |
| 06.05.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 2,82% | 15.472,00 |
| 05.05.2025 | 1,35 | 1,47 | 1,35 | 1,42 | 5,19% | 44.891,00 |
| 02.05.2025 | 1,34 | 1,38 | 1,34 | 1,35 | 0,00% | 6.972,00 |
| 01.05.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,37% | 5.811,00 |
| 30.04.2025 | 1,35 | 1,38 | 1,33 | 1,35 | -0,37% | 25.264,00 |
| 29.04.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 1,50% | 88.279,00 |
| 28.04.2025 | 1,37 | 1,39 | 1,33 | 1,33 | -2,85% | 74.992,00 |
| 25.04.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 2,16% | 51.330,00 |
| 24.04.2025 | 1,40 | 1,40 | 1,33 | 1,34 | -2,90% | 94.690,00 |
| 23.04.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,47% | 12.333,00 |
| 22.04.2025 | 1,39 | 1,39 | 1,34 | 1,36 | -0,73% | 74.219,00 |
| 21.04.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -2,14% | 29.577,00 |
| 17.04.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 2,19% | 33.472,00 |
| 16.04.2025 | 1,43 | 1,43 | 1,36 | 1,37 | -3,52% | 31.078,00 |
| 15.04.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 2,16% | 8.006,00 |
| 14.04.2025 | 1,40 | 1,44 | 1,33 | 1,39 | -1,42% | 45.545,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -1,40% | 25.151,00 |
| 10.04.2025 | 1,41 | 1,55 | 1,41 | 1,43 | 1,42% | 62.425,00 |
| 09.04.2025 | 1,36 | 1,43 | 1,31 | 1,41 | 3,68% | 79.782,00 |
| 08.04.2025 | 1,35 | 1,39 | 1,31 | 1,36 | 0,37% | 49.470,00 |
| 07.04.2025 | 1,44 | 1,47 | 1,33 | 1,36 | -8,45% | 66.111,00 |
| 04.04.2025 | 1,55 | 1,55 | 1,45 | 1,48 | -5,13% | 85.463,00 |
| 03.04.2025 | 1,58 | 1,58 | 1,50 | 1,56 | -1,45% | 46.685,00 |
| 02.04.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 0,76% | 75.588,00 |
| 01.04.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,81% | 21.158,00 |
| 31.03.2025 | 1,64 | 1,65 | 1,57 | 1,60 | -1,90% | 27.238,00 |
| 28.03.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -1,45% | 14.727,00 |
| 27.03.2025 | 1,61 | 1,66 | 1,60 | 1,66 | 3,44% | 57.827,00 |
| 26.03.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 0,00% | 47.584,00 |
| 25.03.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 0,31% | 60.593,00 |
| 24.03.2025 | 1,55 | 1,69 | 1,55 | 1,60 | 2,90% | 65.864,00 |
| 21.03.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -0,64% | 20.648,00 |
| 20.03.2025 | 1,55 | 1,58 | 1,55 | 1,56 | -0,95% | 9.171,00 |
| 19.03.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 2,27% | 15.862,00 |
| 18.03.2025 | 1,53 | 1,55 | 1,53 | 1,54 | -0,32% | 15.733,00 |
| 17.03.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 0,32% | 16.947,00 |
| 14.03.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 0,65% | 15.628,00 |
| 13.03.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -1,29% | 23.066,00 |
| 12.03.2025 | 1,51 | 1,55 | 1,48 | 1,55 | 1,97% | 56.814,00 |
| 11.03.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 2,70% | 17.441,00 |
| 10.03.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -3,58% | 39.207,00 |
| 07.03.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,66% | 30.453,00 |
| 06.03.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | 36.128,00 |
| 05.03.2025 | 1,52 | 1,52 | 1,48 | 1,50 | 1,35% | 13.485,00 |
| 04.03.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -5,13% | 68.728,00 |
| 03.03.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -2,19% | 34.352,00 |
| 28.02.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,93% | 17.078,00 |
| 27.02.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -1,83% | 34.852,00 |
| 26.02.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,20% | 13.002,00 |
| 25.02.2025 | 1,63 | 1,67 | 1,58 | 1,66 | 0,00% | 67.210,00 |
| 24.02.2025 | 1,63 | 1,68 | 1,62 | 1,66 | 1,53% | 38.626,00 |
| 21.02.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -2,68% | 76.773,00 |
| 20.02.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 3,07% | 56.726,00 |
| 19.02.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -1,21% | 15.097,00 |
| 18.02.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,85% | 37.626,00 |
| 14.02.2025 | 1,57 | 1,70 | 1,56 | 1,62 | 4,52% | 134.077,00 |
| 13.02.2025 | 1,57 | 1,58 | 1,53 | 1,55 | -1,27% | 76.343,00 |
| 12.02.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -0,63% | 73.620,00 |
| 11.02.2025 | 1,63 | 1,63 | 1,56 | 1,58 | -1,86% | 80.561,00 |
| 10.02.2025 | 1,62 | 1,63 | 1,58 | 1,61 | -1,23% | 82.076,00 |
| 07.02.2025 | 1,64 | 1,66 | 1,60 | 1,63 | -0,61% | 57.633,00 |
| 06.02.2025 | 1,61 | 1,68 | 1,55 | 1,64 | 6,49% | 264.246,00 |
| 05.02.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -1,91% | 49.758,00 |
| 04.02.2025 | 1,65 | 1,67 | 1,53 | 1,57 | -4,85% | 118.790,00 |
| 03.02.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -2,37% | 45.662,00 |
| 31.01.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -3,98% | 80.490,00 |
| 30.01.2025 | 1,75 | 1,77 | 1,70 | 1,76 | 1,73% | 67.037,00 |
| 29.01.2025 | 1,80 | 1,80 | 1,71 | 1,73 | -0,57% | 74.611,00 |
| 28.01.2025 | 1,72 | 1,75 | 1,71 | 1,74 | -0,46% | 18.101,00 |
| 27.01.2025 | 1,74 | 1,78 | 1,71 | 1,75 | 1,04% | 89.986,00 |
| 24.01.2025 | 1,79 | 1,80 | 1,72 | 1,73 | -2,26% | 53.546,00 |
| 23.01.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 0,57% | 39.650,00 |
| 22.01.2025 | 1,82 | 1,82 | 1,75 | 1,76 | -2,22% | 31.830,00 |
| 21.01.2025 | 1,73 | 1,82 | 1,73 | 1,80 | 4,65% | 41.699,00 |
| 17.01.2025 | 1,81 | 1,84 | 1,70 | 1,72 | -3,91% | 114.808,00 |
| 16.01.2025 | 1,85 | 1,87 | 1,78 | 1,79 | -3,24% | 38.032,00 |
| 15.01.2025 | 1,90 | 1,92 | 1,80 | 1,85 | -0,54% | 35.202,00 |
| 14.01.2025 | 1,85 | 1,87 | 1,75 | 1,86 | 1,09% | 47.414,00 |
| 13.01.2025 | 1,86 | 1,90 | 1,80 | 1,84 | -2,65% | 50.878,00 |