2,870$
0,35%
Echtzeit-Aktienkurs Pyxis Tankers
Bid:
Ask:
Aktienkurse zur Pyxis Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 3,19 | 3,19 | 2,95 | 3,06 | -1,92% | 31.592,00 |
| 20.05.2025 | 3,26 | 3,26 | 3,09 | 3,12 | 1,96% | 13.333,00 |
| 19.05.2025 | 3,06 | 3,19 | 2,90 | 3,06 | -0,33% | 12.386,00 |
| 16.05.2025 | 3,05 | 3,17 | 3,05 | 3,07 | 0,46% | 10.496,00 |
| 15.05.2025 | 3,06 | 3,19 | 2,75 | 3,06 | -0,13% | 167.740,00 |
| 14.05.2025 | 3,25 | 3,25 | 3,04 | 3,06 | -4,38% | 38.073,00 |
| 13.05.2025 | 3,15 | 3,23 | 3,10 | 3,20 | 1,59% | 21.253,00 |
| 12.05.2025 | 3,05 | 3,27 | 3,05 | 3,15 | 4,30% | 50.006,00 |
| 09.05.2025 | 3,01 | 3,05 | 2,85 | 3,02 | 2,72% | 37.864,00 |
| 08.05.2025 | 3,02 | 3,02 | 2,91 | 2,94 | -1,51% | 12.724,00 |
| 07.05.2025 | 3,01 | 3,06 | 2,96 | 2,99 | -1,81% | 4.580,00 |
| 06.05.2025 | 2,99 | 3,04 | 2,88 | 3,04 | 2,70% | 2.055,00 |
| 05.05.2025 | 2,91 | 3,13 | 2,91 | 2,96 | -0,17% | 4.328,00 |
| 02.05.2025 | 3,03 | 3,04 | 2,96 | 2,97 | -2,15% | 19.179,00 |
| 01.05.2025 | 2,94 | 3,03 | 2,94 | 3,03 | 0,66% | 13.953,00 |
| 30.04.2025 | 3,00 | 3,11 | 3,00 | 3,01 | -1,63% | 9.320,00 |
| 29.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 3,73% | 1.270,00 |
| 28.04.2025 | 3,03 | 3,07 | 2,93 | 2,95 | -4,22% | 19.726,00 |
| 25.04.2025 | 3,08 | 3,23 | 3,06 | 3,08 | -0,65% | 12.881,00 |
| 24.04.2025 | 2,99 | 3,10 | 2,95 | 3,10 | 3,68% | 9.324,00 |
| 23.04.2025 | 2,84 | 3,05 | 2,84 | 2,99 | 4,91% | 21.529,00 |
| 22.04.2025 | 2,89 | 2,93 | 2,85 | 2,85 | 0,11% | 5.708,00 |
| 21.04.2025 | 3,02 | 3,04 | 2,85 | 2,85 | -5,73% | 5.077,00 |
| 17.04.2025 | 2,89 | 3,20 | 2,89 | 3,02 | 1,68% | 17.629,00 |
| 16.04.2025 | 3,06 | 3,11 | 2,90 | 2,97 | -2,59% | 19.278,00 |
| 15.04.2025 | 3,05 | 3,09 | 2,98 | 3,05 | 3,01% | 7.994,00 |
| 14.04.2025 | 3,00 | 3,04 | 2,90 | 2,96 | -0,17% | 9.540,00 |
| 11.04.2025 | 2,89 | 3,03 | 2,89 | 2,97 | 4,77% | 24.360,00 |
| 10.04.2025 | 2,75 | 2,90 | 2,75 | 2,83 | 0,35% | 5.488,00 |
| 09.04.2025 | 2,64 | 2,92 | 2,63 | 2,82 | 3,75% | 19.612,00 |
| 08.04.2025 | 2,90 | 2,91 | 2,64 | 2,72 | -0,62% | 26.764,00 |
| 07.04.2025 | 2,55 | 2,89 | 2,53 | 2,74 | 6,01% | 33.854,00 |
| 04.04.2025 | 2,85 | 2,90 | 2,53 | 2,58 | -14,88% | 39.708,00 |
| 03.04.2025 | 3,24 | 3,24 | 2,99 | 3,03 | -7,31% | 44.023,00 |
| 02.04.2025 | 3,29 | 3,30 | 3,27 | 3,27 | -0,91% | 3.179,00 |
| 01.04.2025 | 3,37 | 3,37 | 3,30 | 3,30 | -2,65% | 6.294,00 |
| 31.03.2025 | 3,34 | 3,41 | 3,33 | 3,39 | 0,00% | 7.725,00 |
| 28.03.2025 | 3,45 | 3,45 | 3,35 | 3,39 | 0,00% | 7.425,00 |
| 27.03.2025 | 3,39 | 3,39 | 3,31 | 3,39 | 0,30% | 8.586,00 |
| 26.03.2025 | 3,39 | 3,39 | 3,38 | 3,38 | 0,90% | 2.605,00 |
| 25.03.2025 | 3,34 | 3,37 | 3,33 | 3,35 | 1,52% | 3.962,00 |
| 24.03.2025 | 3,39 | 3,39 | 3,29 | 3,30 | 0,61% | 29.487,00 |
| 21.03.2025 | 3,30 | 3,31 | 3,28 | 3,28 | -0,61% | 7.607,00 |
| 20.03.2025 | 3,27 | 3,39 | 3,27 | 3,30 | 0,30% | 37.953,00 |
| 19.03.2025 | 3,27 | 3,34 | 3,27 | 3,29 | 0,30% | 57.553,00 |
| 18.03.2025 | 3,41 | 3,41 | 3,28 | 3,28 | -2,67% | 16.880,00 |
| 17.03.2025 | 3,28 | 3,39 | 3,25 | 3,37 | 2,74% | 48.432,00 |
| 14.03.2025 | 3,31 | 3,45 | 3,24 | 3,28 | 0,00% | 34.860,00 |
| 13.03.2025 | 3,31 | 3,31 | 3,24 | 3,28 | -0,85% | 11.280,00 |
| 12.03.2025 | 3,34 | 3,34 | 3,28 | 3,31 | 0,55% | 16.467,00 |
| 11.03.2025 | 3,35 | 3,35 | 3,27 | 3,29 | -1,50% | 16.407,00 |
| 10.03.2025 | 3,49 | 3,49 | 3,32 | 3,34 | -3,75% | 38.663,00 |
| 07.03.2025 | 3,53 | 3,53 | 3,46 | 3,47 | -0,57% | 26.189,00 |
| 06.03.2025 | 3,42 | 3,51 | 3,42 | 3,49 | 1,75% | 3.531,00 |
| 05.03.2025 | 3,48 | 3,50 | 3,41 | 3,43 | -2,28% | 17.903,00 |
| 04.03.2025 | 3,50 | 3,55 | 3,44 | 3,51 | 0,29% | 21.007,00 |
| 03.03.2025 | 3,57 | 3,57 | 3,50 | 3,50 | -1,13% | 9.008,00 |
| 28.02.2025 | 3,55 | 3,58 | 3,53 | 3,54 | 0,28% | 5.293,00 |
| 27.02.2025 | 3,58 | 3,59 | 3,52 | 3,53 | -1,12% | 8.118,00 |
| 26.02.2025 | 3,55 | 3,63 | 3,55 | 3,57 | -0,28% | 8.611,00 |
| 25.02.2025 | 3,57 | 3,65 | 3,54 | 3,58 | -1,65% | 11.273,00 |
| 24.02.2025 | 3,59 | 3,66 | 3,54 | 3,64 | 0,28% | 13.172,00 |
| 21.02.2025 | 3,67 | 3,67 | 3,61 | 3,63 | -1,36% | 11.727,00 |
| 20.02.2025 | 3,68 | 3,70 | 3,61 | 3,68 | 0,00% | 7.127,00 |
| 19.02.2025 | 3,61 | 3,74 | 3,61 | 3,68 | -0,27% | 13.069,00 |
| 18.02.2025 | 3,60 | 3,69 | 3,51 | 3,69 | 1,65% | 23.662,00 |
| 14.02.2025 | 3,72 | 3,79 | 3,63 | 3,63 | -2,42% | 21.476,00 |
| 13.02.2025 | 3,74 | 3,89 | 3,70 | 3,72 | -1,46% | 15.605,00 |
| 12.02.2025 | 3,76 | 3,85 | 3,72 | 3,78 | 0,59% | 9.423,00 |
| 11.02.2025 | 3,79 | 3,80 | 3,72 | 3,75 | 0,35% | 8.671,00 |
| 10.02.2025 | 3,78 | 3,88 | 3,73 | 3,74 | -1,32% | 18.840,00 |
| 07.02.2025 | 3,80 | 3,87 | 3,78 | 3,79 | -1,56% | 11.535,00 |