4,160$
-4,81%
Echtzeit-Aktienkurs Pyxis Tankers
Bid:
Ask:
Aktienkurse zur Pyxis Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,29 | 4,48 | 4,07 | 4,16 | -4,81% | 60.975,00 |
| 28.05.2026 | 4,68 | 4,71 | 4,28 | 4,37 | -6,62% | 107.281,00 |
| 27.05.2026 | 4,80 | 4,80 | 4,67 | 4,68 | -1,47% | 30.084,00 |
| 26.05.2026 | 4,67 | 4,90 | 4,67 | 4,75 | 3,26% | 107.897,00 |
| 22.05.2026 | 4,65 | 4,69 | 4,53 | 4,60 | -0,43% | 20.825,00 |
| 21.05.2026 | 4,46 | 4,78 | 4,43 | 4,62 | -1,07% | 56.262,00 |
| 20.05.2026 | 4,65 | 4,79 | 4,49 | 4,67 | 3,32% | 163.291,00 |
| 19.05.2026 | 4,43 | 4,70 | 4,38 | 4,52 | 3,67% | 163.238,00 |
| 18.05.2026 | 4,29 | 4,44 | 4,25 | 4,36 | -0,23% | 62.719,00 |
| 15.05.2026 | 4,26 | 4,61 | 4,26 | 4,37 | 0,69% | 38.670,00 |
| 14.05.2026 | 4,28 | 4,36 | 4,25 | 4,34 | -0,23% | 18.381,00 |
| 13.05.2026 | 4,29 | 4,51 | 4,26 | 4,35 | 0,23% | 28.471,00 |
| 12.05.2026 | 4,41 | 4,46 | 3,90 | 4,34 | -2,69% | 53.792,00 |
| 11.05.2026 | 4,49 | 4,63 | 4,41 | 4,46 | 0,68% | 61.639,00 |
| 08.05.2026 | 4,42 | 4,67 | 4,30 | 4,43 | -0,45% | 30.880,00 |
| 07.05.2026 | 4,51 | 4,53 | 4,30 | 4,45 | -2,56% | 48.634,00 |
| 06.05.2026 | 4,84 | 4,92 | 4,46 | 4,57 | -5,25% | 69.843,00 |
| 05.05.2026 | 4,69 | 4,84 | 4,63 | 4,82 | 5,24% | 102.737,00 |
| 04.05.2026 | 4,58 | 4,68 | 4,55 | 4,58 | 0,66% | 65.950,00 |
| 01.05.2026 | 4,41 | 4,63 | 4,40 | 4,55 | 1,56% | 59.609,00 |
| 30.04.2026 | 4,43 | 4,50 | 4,43 | 4,48 | 1,82% | 20.156,00 |
| 29.04.2026 | 4,38 | 4,49 | 4,32 | 4,40 | 0,92% | 51.364,00 |
| 28.04.2026 | 4,50 | 4,50 | 4,36 | 4,36 | -3,96% | 28.180,00 |
| 27.04.2026 | 4,43 | 4,68 | 4,40 | 4,54 | 3,65% | 64.275,00 |
| 24.04.2026 | 4,43 | 4,47 | 4,31 | 4,38 | -0,57% | 25.003,00 |
| 23.04.2026 | 4,42 | 4,47 | 4,36 | 4,41 | 0,57% | 10.306,00 |
| 22.04.2026 | 4,47 | 4,53 | 4,30 | 4,38 | -0,45% | 23.465,00 |
| 21.04.2026 | 4,60 | 4,60 | 4,40 | 4,40 | -5,38% | 42.138,00 |
| 20.04.2026 | 4,45 | 4,69 | 4,45 | 4,65 | 5,44% | 63.495,00 |
| 17.04.2026 | 4,44 | 4,47 | 4,39 | 4,41 | 0,46% | 23.397,00 |
| 16.04.2026 | 4,44 | 4,49 | 4,26 | 4,39 | -1,13% | 48.354,00 |
| 15.04.2026 | 4,45 | 4,48 | 4,36 | 4,44 | 0,68% | 22.630,00 |
| 14.04.2026 | 4,55 | 4,66 | 4,32 | 4,41 | -3,92% | 48.477,00 |
| 13.04.2026 | 4,50 | 4,67 | 4,49 | 4,59 | 3,15% | 34.803,00 |
| 10.04.2026 | 4,47 | 4,58 | 4,32 | 4,45 | 0,56% | 36.914,00 |
| 09.04.2026 | 4,51 | 4,67 | 4,41 | 4,43 | -1,88% | 85.821,00 |
| 08.04.2026 | 4,36 | 4,56 | 4,36 | 4,51 | 3,20% | 34.347,00 |
| 07.04.2026 | 4,32 | 4,44 | 4,29 | 4,37 | 1,63% | 19.466,00 |
| 06.04.2026 | 4,46 | 4,65 | 4,23 | 4,30 | -2,27% | 59.727,00 |
| 02.04.2026 | 4,27 | 4,46 | 4,27 | 4,40 | 3,53% | 38.912,00 |
| 01.04.2026 | 4,39 | 4,39 | 4,22 | 4,25 | 0,24% | 3.889,00 |
| 31.03.2026 | 4,38 | 4,38 | 4,21 | 4,24 | -0,47% | 20.925,00 |
| 30.03.2026 | 4,49 | 4,51 | 4,22 | 4,26 | -4,38% | 52.171,00 |
| 27.03.2026 | 4,42 | 4,49 | 4,33 | 4,46 | -0,11% | 18.519,00 |
| 26.03.2026 | 4,44 | 4,57 | 4,36 | 4,46 | 0,68% | 28.392,00 |
| 25.03.2026 | 4,58 | 4,59 | 4,42 | 4,43 | -2,42% | 41.850,00 |
| 24.03.2026 | 4,37 | 4,69 | 4,36 | 4,54 | 4,13% | 115.735,00 |
| 23.03.2026 | 4,10 | 4,39 | 4,10 | 4,36 | 6,86% | 86.969,00 |
| 20.03.2026 | 4,19 | 4,19 | 4,00 | 4,08 | -2,16% | 64.902,00 |
| 19.03.2026 | 4,07 | 4,17 | 4,01 | 4,17 | 0,97% | 39.672,00 |
| 18.03.2026 | 4,30 | 4,38 | 4,12 | 4,13 | -3,73% | 46.445,00 |
| 17.03.2026 | 4,00 | 4,49 | 4,00 | 4,29 | 8,88% | 125.606,00 |
| 16.03.2026 | 3,87 | 3,99 | 3,68 | 3,94 | 2,34% | 90.004,00 |
| 13.03.2026 | 3,85 | 3,96 | 3,73 | 3,85 | -0,77% | 27.191,00 |
| 12.03.2026 | 3,83 | 3,95 | 3,80 | 3,88 | -0,26% | 40.379,00 |
| 11.03.2026 | 4,10 | 4,10 | 3,82 | 3,89 | -4,19% | 71.375,00 |
| 10.03.2026 | 4,07 | 4,32 | 4,00 | 4,06 | -0,73% | 126.680,00 |
| 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 | 2,64% | 67.270,00 |
| 23.02.2026 | 3,62 | 3,87 | 3,61 | 3,82 | 7,72% | 94.312,00 |
| 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 |