2,840$
-0,28%
Echtzeit-Aktienkurs Pyxis Tankers
Bid:
Ask:
Aktienkurse zur Pyxis Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,85 | 2,87 | 2,84 | 2,84 | -0,28% | 7.056,00 |
| 14.10.2025 | 2,88 | 2,89 | 2,82 | 2,85 | -1,45% | 21.054,00 |
| 13.10.2025 | 2,90 | 2,93 | 2,88 | 2,89 | 2,12% | 9.551,00 |
| 10.10.2025 | 2,90 | 2,97 | 2,82 | 2,83 | -3,41% | 26.302,00 |
| 09.10.2025 | 2,95 | 3,00 | 2,92 | 2,93 | 1,03% | 34.730,00 |
| 08.10.2025 | 2,93 | 2,94 | 2,89 | 2,90 | 0,00% | 22.001,00 |
| 07.10.2025 | 2,90 | 2,96 | 2,90 | 2,90 | 0,35% | 37.352,00 |
| 06.10.2025 | 2,90 | 2,95 | 2,89 | 2,89 | 2,12% | 23.218,00 |
| 02.10.2025 | 2,89 | 2,89 | 2,83 | 2,83 | -1,74% | 3.702,00 |
| 01.10.2025 | 2,84 | 2,89 | 2,81 | 2,88 | 2,13% | 9.133,00 |
| 30.09.2025 | 2,84 | 2,90 | 2,82 | 2,82 | -1,74% | 12.336,00 |
| 29.09.2025 | 2,87 | 2,90 | 2,84 | 2,87 | 0,17% | 10.722,00 |
| 26.09.2025 | 2,88 | 2,95 | 2,83 | 2,87 | -1,21% | 10.741,00 |
| 25.09.2025 | 2,90 | 2,92 | 2,87 | 2,90 | 0,00% | 11.249,00 |
| 24.09.2025 | 2,89 | 2,90 | 2,83 | 2,90 | 1,05% | 1.475,00 |
| 23.09.2025 | 2,74 | 2,95 | 2,74 | 2,87 | 3,80% | 17.253,00 |
| 22.09.2025 | 2,86 | 2,87 | 2,77 | 2,77 | -3,66% | 13.189,00 |
| 19.09.2025 | 2,89 | 2,91 | 2,85 | 2,87 | -0,10% | 3.017,00 |
| 18.09.2025 | 2,82 | 2,90 | 2,81 | 2,87 | 2,61% | 9.368,00 |
| 17.09.2025 | 2,88 | 2,93 | 2,80 | 2,80 | -4,11% | 18.988,00 |
| 16.09.2025 | 2,85 | 2,92 | 2,81 | 2,92 | 2,46% | 28.504,00 |
| 15.09.2025 | 2,92 | 2,98 | 2,85 | 2,85 | -1,04% | 53.409,00 |
| 12.09.2025 | 2,82 | 2,90 | 2,79 | 2,88 | 1,77% | 14.054,00 |
| 11.09.2025 | 2,82 | 2,83 | 2,70 | 2,83 | 2,54% | 21.488,00 |
| 10.09.2025 | 2,81 | 2,88 | 2,73 | 2,76 | -4,17% | 62.447,00 |
| 09.09.2025 | 2,84 | 2,91 | 2,82 | 2,88 | 1,05% | 13.497,00 |
| 08.09.2025 | 2,82 | 2,85 | 2,81 | 2,85 | 1,42% | 29.452,00 |
| 05.09.2025 | 2,76 | 2,86 | 2,76 | 2,81 | 1,30% | 12.459,00 |
| 04.09.2025 | 2,88 | 2,89 | 2,66 | 2,77 | -3,78% | 45.592,00 |
| 03.09.2025 | 2,80 | 2,93 | 2,79 | 2,88 | 3,71% | 35.611,00 |
| 02.09.2025 | 2,78 | 2,79 | 2,69 | 2,78 | -0,36% | 12.315,00 |
| 29.08.2025 | 2,74 | 2,84 | 2,71 | 2,79 | 2,39% | 14.931,00 |
| 28.08.2025 | 2,68 | 2,73 | 2,65 | 2,73 | 0,93% | 44.639,00 |
| 27.08.2025 | 2,62 | 2,73 | 2,61 | 2,70 | 3,05% | 10.422,00 |
| 26.08.2025 | 2,65 | 2,69 | 2,60 | 2,62 | -1,69% | 9.425,00 |
| 25.08.2025 | 2,70 | 2,73 | 2,63 | 2,67 | -1,30% | 22.565,00 |
| 22.08.2025 | 2,69 | 2,81 | 2,66 | 2,70 | 0,37% | 29.003,00 |
| 21.08.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 3,86% | 21.994,00 |
| 20.08.2025 | 2,51 | 2,62 | 2,51 | 2,59 | 4,44% | 33.013,00 |
| 19.08.2025 | 2,50 | 2,53 | 2,48 | 2,48 | -2,36% | 6.479,00 |
| 18.08.2025 | 2,50 | 2,56 | 2,50 | 2,54 | 0,00% | 7.754,00 |
| 15.08.2025 | 2,53 | 2,54 | 2,50 | 2,54 | 1,60% | 8.239,00 |
| 14.08.2025 | 2,55 | 2,61 | 2,48 | 2,50 | -1,57% | 12.232,00 |
| 13.08.2025 | 2,54 | 2,55 | 2,48 | 2,54 | 0,40% | 14.241,00 |
| 12.08.2025 | 2,52 | 2,60 | 2,47 | 2,53 | -0,39% | 81.550,00 |
| 11.08.2025 | 2,67 | 2,70 | 2,53 | 2,54 | -4,87% | 39.390,00 |
| 08.08.2025 | 2,83 | 2,87 | 2,66 | 2,67 | -11,00% | 86.780,00 |
| 07.08.2025 | 2,96 | 3,03 | 2,96 | 3,00 | 0,00% | 13.565,00 |
| 06.08.2025 | 2,91 | 3,00 | 2,91 | 3,00 | 3,70% | 14.891,00 |
| 05.08.2025 | 2,87 | 2,95 | 2,82 | 2,89 | 1,15% | 11.661,00 |
| 04.08.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 2,00% | 9.622,00 |
| 01.08.2025 | 2,81 | 2,93 | 2,80 | 2,80 | -0,21% | 24.598,00 |
| 31.07.2025 | 2,93 | 2,93 | 2,80 | 2,81 | -3,10% | 12.470,00 |
| 30.07.2025 | 2,95 | 3,02 | 2,90 | 2,90 | -3,20% | 10.527,00 |
| 29.07.2025 | 3,02 | 3,03 | 2,97 | 3,00 | -1,45% | 6.174,00 |
| 28.07.2025 | 2,92 | 3,20 | 2,89 | 3,04 | 3,05% | 55.672,00 |
| 25.07.2025 | 2,97 | 2,97 | 2,88 | 2,95 | -3,28% | 19.704,00 |
| 24.07.2025 | 3,05 | 3,05 | 2,84 | 3,05 | 3,04% | 23.927,00 |
| 23.07.2025 | 2,93 | 3,05 | 2,93 | 2,96 | 3,14% | 21.936,00 |
| 22.07.2025 | 2,83 | 2,89 | 2,82 | 2,87 | -0,35% | 6.264,00 |
| 21.07.2025 | 2,95 | 2,95 | 2,83 | 2,88 | -2,37% | 43.977,00 |
| 18.07.2025 | 2,95 | 2,98 | 2,92 | 2,95 | -1,01% | 20.629,00 |
| 17.07.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 1,02% | 7.033,00 |
| 16.07.2025 | 2,95 | 2,98 | 2,94 | 2,95 | -1,01% | 7.175,00 |
| 15.07.2025 | 2,97 | 3,05 | 2,94 | 2,98 | 0,34% | 97.261,00 |
| 14.07.2025 | 2,98 | 2,99 | 2,95 | 2,97 | 0,34% | 9.285,00 |
| 11.07.2025 | 2,98 | 2,99 | 2,93 | 2,96 | 0,34% | 27.589,00 |
| 10.07.2025 | 2,90 | 2,98 | 2,86 | 2,95 | 1,86% | 34.887,00 |
| 09.07.2025 | 2,93 | 2,97 | 2,86 | 2,90 | -0,48% | 6.590,00 |
| 08.07.2025 | 2,80 | 2,92 | 2,76 | 2,91 | 2,83% | 18.156,00 |
| 07.07.2025 | 2,91 | 2,91 | 2,83 | 2,83 | -2,08% | 18.170,00 |
| 03.07.2025 | 2,88 | 2,93 | 2,84 | 2,89 | 0,70% | 2.880,00 |
| 02.07.2025 | 2,84 | 2,90 | 2,82 | 2,87 | 0,35% | 23.907,00 |
| 01.07.2025 | 2,83 | 2,86 | 2,80 | 2,86 | 2,14% | 11.822,00 |
| 30.06.2025 | 2,84 | 2,90 | 2,80 | 2,80 | -1,41% | 22.637,00 |
| 27.06.2025 | 2,86 | 2,87 | 2,80 | 2,84 | -2,07% | 14.938,00 |
| 26.06.2025 | 2,90 | 2,91 | 2,80 | 2,90 | 0,00% | 22.275,00 |
| 25.06.2025 | 2,86 | 2,97 | 2,78 | 2,90 | 0,00% | 30.639,00 |
| 24.06.2025 | 2,97 | 3,01 | 2,90 | 2,90 | -3,65% | 23.337,00 |
| 23.06.2025 | 3,13 | 3,16 | 2,96 | 3,01 | 2,73% | 68.904,00 |
| 20.06.2025 | 3,02 | 3,03 | 2,88 | 2,93 | -4,40% | 54.229,00 |
| 18.06.2025 | 3,06 | 3,15 | 2,95 | 3,07 | 0,16% | 23.220,00 |
| 17.06.2025 | 2,99 | 3,19 | 2,90 | 3,06 | 3,73% | 73.866,00 |
| 16.06.2025 | 2,95 | 3,06 | 2,75 | 2,95 | -4,84% | 417.305,00 |
| 13.06.2025 | 2,92 | 3,10 | 2,89 | 3,10 | 11,51% | 91.060,00 |
| 12.06.2025 | 2,75 | 2,86 | 2,75 | 2,78 | 0,36% | 43.568,00 |
| 11.06.2025 | 2,77 | 2,82 | 2,75 | 2,77 | 0,54% | 15.026,00 |
| 10.06.2025 | 2,78 | 2,80 | 2,74 | 2,76 | -0,90% | 35.008,00 |
| 09.06.2025 | 2,78 | 2,83 | 2,78 | 2,78 | 0,00% | 7.398,00 |
| 06.06.2025 | 2,80 | 2,81 | 2,76 | 2,78 | 0,18% | 10.540,00 |
| 05.06.2025 | 2,74 | 2,81 | 2,74 | 2,78 | 1,28% | 46.269,00 |
| 04.06.2025 | 2,81 | 2,81 | 2,72 | 2,74 | -2,84% | 15.288,00 |
| 03.06.2025 | 2,88 | 2,88 | 2,79 | 2,82 | -1,40% | 4.826,00 |
| 02.06.2025 | 2,80 | 2,87 | 2,79 | 2,86 | -0,52% | 14.824,00 |
| 30.05.2025 | 2,89 | 2,91 | 2,77 | 2,88 | -0,17% | 39.492,00 |
| 29.05.2025 | 2,90 | 2,90 | 2,72 | 2,88 | 0,35% | 14.689,00 |
| 28.05.2025 | 2,95 | 2,98 | 2,80 | 2,87 | -1,03% | 42.805,00 |
| 27.05.2025 | 2,97 | 3,03 | 2,90 | 2,90 | -1,86% | 13.002,00 |
| 23.05.2025 | 2,93 | 3,02 | 2,93 | 2,96 | 0,51% | 19.105,00 |
| 22.05.2025 | 3,03 | 3,03 | 2,82 | 2,94 | -3,92% | 17.791,00 |