4,090$
2,51%
Echtzeit-Aktienkurs Pyxis Tankers
Bid:
Ask:
Aktienkurse zur Pyxis Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,03 | 4,26 | 3,99 | 4,09 | 2,51% | 139.374,00 |
| 06.03.2026 | 4,01 | 4,24 | 3,90 | 3,99 | -0,25% | 135.878,00 |
| 05.03.2026 | 4,23 | 4,23 | 3,92 | 4,00 | -6,76% | 61.386,00 |
| 04.03.2026 | 4,21 | 4,30 | 4,01 | 4,29 | -0,69% | 84.676,00 |
| 03.03.2026 | 4,50 | 4,51 | 4,20 | 4,32 | -4,42% | 138.093,00 |
| 02.03.2026 | 4,60 | 4,74 | 4,16 | 4,52 | 8,26% | 258.727,00 |
| 27.02.2026 | 4,19 | 4,20 | 4,02 | 4,18 | 0,60% | 43.841,00 |
| 26.02.2026 | 3,89 | 4,19 | 3,89 | 4,15 | 6,96% | 184.121,00 |
| 25.02.2026 | 3,97 | 4,04 | 3,85 | 3,88 | -1,15% | 39.136,00 |
| 24.02.2026 | 3,86 | 3,98 | 3,86 | 3,93 | 10,56% | 67.270,00 |
| 20.02.2026 | 3,63 | 3,66 | 3,55 | 3,55 | -2,74% | 31.235,00 |
| 19.02.2026 | 3,54 | 3,66 | 3,54 | 3,65 | 3,11% | 28.674,00 |
| 18.02.2026 | 3,43 | 3,58 | 3,39 | 3,54 | 5,99% | 48.751,00 |
| 17.02.2026 | 3,41 | 3,49 | 3,19 | 3,34 | -2,34% | 66.517,00 |
| 13.02.2026 | 3,37 | 3,52 | 3,36 | 3,42 | 0,29% | 46.719,00 |
| 12.02.2026 | 3,54 | 3,55 | 3,34 | 3,41 | -3,94% | 26.508,00 |
| 11.02.2026 | 3,44 | 3,58 | 3,43 | 3,55 | 1,87% | 45.723,00 |
| 10.02.2026 | 3,56 | 3,61 | 3,45 | 3,49 | -2,11% | 42.978,00 |
| 09.02.2026 | 3,16 | 3,58 | 3,16 | 3,56 | 12,66% | 66.882,00 |
| 06.02.2026 | 3,11 | 3,31 | 3,11 | 3,16 | -1,25% | 52.254,00 |
| 05.02.2026 | 3,31 | 3,39 | 3,20 | 3,20 | -1,84% | 45.165,00 |
| 04.02.2026 | 3,30 | 3,36 | 3,26 | 3,26 | -1,51% | 14.958,00 |
| 03.02.2026 | 3,29 | 3,37 | 3,25 | 3,31 | 0,91% | 10.014,00 |
| 02.02.2026 | 3,24 | 3,38 | 3,19 | 3,28 | -1,50% | 30.502,00 |
| 30.01.2026 | 3,35 | 3,38 | 3,30 | 3,33 | -1,77% | 27.437,00 |
| 29.01.2026 | 3,34 | 3,39 | 3,26 | 3,39 | 1,19% | 16.227,00 |
| 28.01.2026 | 3,49 | 3,51 | 3,25 | 3,35 | -2,90% | 47.178,00 |
| 27.01.2026 | 3,21 | 3,47 | 3,21 | 3,45 | 9,87% | 87.466,00 |
| 26.01.2026 | 3,15 | 3,19 | 3,05 | 3,14 | -0,32% | 19.196,00 |
| 22.01.2026 | 3,17 | 3,20 | 3,09 | 3,15 | -1,87% | 24.871,00 |
| 21.01.2026 | 3,22 | 3,27 | 3,17 | 3,21 | -1,20% | 11.758,00 |
| 20.01.2026 | 3,22 | 3,25 | 3,05 | 3,25 | 0,59% | 12.042,00 |
| 16.01.2026 | 3,30 | 3,30 | 3,23 | 3,23 | -1,97% | 15.566,00 |
| 15.01.2026 | 3,30 | 3,37 | 3,21 | 3,30 | -1,35% | 38.782,00 |
| 14.01.2026 | 3,07 | 3,38 | 3,07 | 3,34 | 8,79% | 89.384,00 |
| 13.01.2026 | 2,93 | 3,10 | 2,93 | 3,07 | 4,78% | 77.559,00 |
| 12.01.2026 | 2,96 | 3,05 | 2,91 | 2,93 | 2,45% | 65.038,00 |
| 09.01.2026 | 2,96 | 3,00 | 2,83 | 2,86 | -5,30% | 52.873,00 |
| 08.01.2026 | 2,97 | 3,04 | 2,91 | 3,02 | 2,72% | 17.428,00 |
| 07.01.2026 | 2,84 | 2,94 | 2,80 | 2,94 | 3,52% | 39.861,00 |
| 06.01.2026 | 2,80 | 2,93 | 2,80 | 2,84 | 1,79% | 19.506,00 |
| 05.01.2026 | 2,76 | 2,89 | 2,76 | 2,79 | 1,09% | 12.325,00 |
| 02.01.2026 | 2,79 | 2,79 | 2,67 | 2,76 | -1,78% | 28.438,00 |
| 31.12.2025 | 2,78 | 2,86 | 2,78 | 2,81 | 1,08% | 18.293,00 |
| 30.12.2025 | 2,83 | 2,90 | 2,78 | 2,78 | -3,14% | 23.790,00 |
| 29.12.2025 | 2,89 | 2,91 | 2,76 | 2,87 | -2,71% | 87.644,00 |
| 26.12.2025 | 2,92 | 2,95 | 2,92 | 2,95 | 0,00% | 6.578,00 |
| 24.12.2025 | 2,93 | 2,95 | 2,90 | 2,95 | 0,00% | 8.778,00 |
| 23.12.2025 | 2,94 | 2,95 | 2,88 | 2,95 | 1,37% | 25.702,00 |
| 22.12.2025 | 3,00 | 3,00 | 2,89 | 2,91 | -1,69% | 49.417,00 |
| 19.12.2025 | 3,00 | 3,04 | 2,96 | 2,96 | -1,27% | 18.983,00 |
| 18.12.2025 | 3,03 | 3,03 | 3,00 | 3,00 | -0,07% | 9.346,00 |
| 17.12.2025 | 2,99 | 3,01 | 2,99 | 3,00 | 0,67% | 11.308,00 |
| 16.12.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -0,67% | 11.507,00 |
| 15.12.2025 | 2,95 | 3,01 | 2,95 | 3,00 | 2,04% | 19.007,00 |
| 12.12.2025 | 2,98 | 3,00 | 2,94 | 2,94 | -2,49% | 12.551,00 |
| 11.12.2025 | 3,02 | 3,03 | 2,96 | 3,02 | -0,17% | 15.725,00 |
| 10.12.2025 | 3,01 | 3,06 | 3,00 | 3,02 | 1,00% | 21.378,00 |
| 09.12.2025 | 2,98 | 3,05 | 2,91 | 2,99 | 0,34% | 10.287,00 |
| 08.12.2025 | 2,90 | 3,01 | 2,90 | 2,98 | 2,76% | 19.571,00 |
| 05.12.2025 | 2,94 | 2,97 | 2,88 | 2,90 | -1,02% | 19.375,00 |
| 04.12.2025 | 2,96 | 2,96 | 2,92 | 2,93 | 0,69% | 9.143,00 |
| 03.12.2025 | 2,92 | 3,00 | 2,90 | 2,91 | -1,69% | 33.648,00 |
| 02.12.2025 | 2,99 | 2,99 | 2,87 | 2,96 | 0,68% | 19.006,00 |
| 01.12.2025 | 3,07 | 3,08 | 2,94 | 2,94 | -3,61% | 25.539,00 |
| 28.11.2025 | 3,00 | 3,10 | 2,99 | 3,05 | -0,33% | 29.556,00 |
| 26.11.2025 | 2,98 | 3,10 | 2,98 | 3,06 | 1,83% | 39.011,00 |
| 25.11.2025 | 2,96 | 3,13 | 2,95 | 3,01 | 3,26% | 36.773,00 |
| 24.11.2025 | 2,88 | 2,96 | 2,79 | 2,91 | 11,07% | 60.711,00 |
| 20.11.2025 | 2,63 | 2,72 | 2,62 | 2,62 | -1,13% | 31.839,00 |
| 19.11.2025 | 2,69 | 2,71 | 2,62 | 2,65 | -0,75% | 31.630,00 |
| 18.11.2025 | 2,66 | 2,71 | 2,65 | 2,67 | 1,14% | 11.506,00 |
| 17.11.2025 | 2,66 | 2,75 | 2,63 | 2,64 | -1,86% | 15.484,00 |
| 13.11.2025 | 2,76 | 2,77 | 2,62 | 2,69 | -2,89% | 46.661,00 |
| 12.11.2025 | 2,77 | 2,77 | 2,75 | 2,77 | 0,36% | 6.186,00 |
| 11.11.2025 | 2,77 | 2,77 | 2,74 | 2,76 | 1,25% | 4.363,00 |
| 10.11.2025 | 2,79 | 2,79 | 2,70 | 2,73 | -0,51% | 23.053,00 |
| 07.11.2025 | 2,68 | 2,75 | 2,67 | 2,74 | 2,62% | 23.063,00 |
| 06.11.2025 | 2,66 | 2,71 | 2,66 | 2,67 | 0,38% | 7.078,00 |
| 05.11.2025 | 2,61 | 2,72 | 2,61 | 2,66 | -0,75% | 6.858,00 |
| 04.11.2025 | 2,70 | 2,70 | 2,64 | 2,68 | -1,29% | 12.997,00 |
| 03.11.2025 | 2,66 | 2,72 | 2,66 | 2,72 | -0,91% | 15.699,00 |
| 31.10.2025 | 2,63 | 2,75 | 2,61 | 2,74 | 3,59% | 23.422,00 |
| 30.10.2025 | 2,64 | 2,67 | 2,64 | 2,65 | -1,31% | 17.783,00 |
| 29.10.2025 | 2,73 | 2,75 | 2,64 | 2,68 | 0,00% | 16.348,00 |
| 28.10.2025 | 2,73 | 2,77 | 2,56 | 2,68 | -2,90% | 53.934,00 |
| 27.10.2025 | 2,82 | 2,83 | 2,76 | 2,76 | -2,47% | 19.149,00 |
| 24.10.2025 | 2,89 | 2,90 | 2,81 | 2,83 | -1,91% | 18.171,00 |
| 23.10.2025 | 2,77 | 2,91 | 2,76 | 2,89 | 4,72% | 17.658,00 |
| 22.10.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 0,92% | 4.361,00 |
| 21.10.2025 | 2,81 | 2,81 | 2,72 | 2,73 | -2,85% | 11.193,00 |
| 20.10.2025 | 2,86 | 2,86 | 2,80 | 2,81 | 0,36% | 2.212,00 |
| 17.10.2025 | 2,83 | 2,84 | 2,80 | 2,80 | -1,51% | 17.535,00 |
| 16.10.2025 | 2,84 | 2,84 | 2,83 | 2,84 | 0,11% | 4.736,00 |
| 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 |