54,100$
-0,42%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 54,25 | 54,49 | 53,37 | 54,10 | -0,42% | 851.260,00 |
| 07.10.2025 | 55,65 | 55,66 | 52,00 | 54,33 | -3,40% | 1.292.888,00 |
| 06.10.2025 | 56,68 | 57,03 | 56,07 | 56,24 | -0,11% | 573.908,00 |
| 02.10.2025 | 56,32 | 56,87 | 55,66 | 56,30 | -0,41% | 416.611,00 |
| 01.10.2025 | 55,90 | 57,11 | 55,60 | 56,53 | 0,86% | 1.073.187,00 |
| 30.09.2025 | 56,40 | 57,20 | 55,33 | 56,05 | -1,84% | 1.538.638,00 |
| 29.09.2025 | 57,66 | 57,90 | 56,07 | 57,10 | -1,23% | 750.020,00 |
| 26.09.2025 | 57,69 | 57,83 | 57,18 | 57,81 | 0,21% | 1.045.342,00 |
| 25.09.2025 | 58,11 | 58,19 | 56,94 | 57,69 | -0,67% | 888.020,00 |
| 24.09.2025 | 58,60 | 58,71 | 57,47 | 58,08 | -1,41% | 574.054,00 |
| 23.09.2025 | 58,24 | 59,34 | 58,14 | 58,91 | 1,90% | 681.141,00 |
| 22.09.2025 | 58,75 | 59,21 | 57,77 | 57,81 | -1,70% | 619.134,00 |
| 19.09.2025 | 59,32 | 59,41 | 58,54 | 58,81 | -1,46% | 1.269.722,00 |
| 18.09.2025 | 60,32 | 60,32 | 58,62 | 59,68 | -0,95% | 1.645.416,00 |
| 17.09.2025 | 60,96 | 62,23 | 60,09 | 60,25 | -0,66% | 1.120.587,00 |
| 16.09.2025 | 60,75 | 60,83 | 60,00 | 60,65 | -0,33% | 759.673,00 |
| 15.09.2025 | 58,88 | 61,79 | 58,48 | 60,85 | 3,68% | 1.683.921,00 |
| 12.09.2025 | 59,00 | 59,59 | 58,47 | 58,69 | 0,70% | 915.457,00 |
| 11.09.2025 | 57,00 | 58,31 | 56,40 | 58,28 | 1,91% | 883.294,00 |
| 10.09.2025 | 56,40 | 57,20 | 56,26 | 57,19 | 0,11% | 686.259,00 |
| 09.09.2025 | 58,12 | 58,23 | 56,74 | 57,13 | -2,66% | 1.346.608,00 |
| 08.09.2025 | 55,85 | 59,43 | 55,51 | 58,69 | 10,63% | 2.623.772,00 |
| 05.09.2025 | 51,67 | 53,14 | 51,50 | 53,05 | 3,13% | 866.848,00 |
| 04.09.2025 | 51,51 | 52,00 | 50,41 | 51,44 | -0,43% | 956.036,00 |
| 03.09.2025 | 50,97 | 52,26 | 50,97 | 51,66 | 2,09% | 829.984,00 |
| 02.09.2025 | 50,38 | 51,00 | 49,94 | 50,60 | 0,40% | 1.426.817,00 |
| 29.08.2025 | 49,90 | 50,48 | 49,56 | 50,40 | 1,02% | 1.296.940,00 |
| 28.08.2025 | 49,84 | 50,41 | 49,43 | 49,89 | 0,24% | 577.759,00 |
| 27.08.2025 | 48,79 | 50,40 | 48,79 | 49,77 | 1,51% | 1.045.240,00 |
| 26.08.2025 | 48,25 | 49,16 | 48,01 | 49,03 | 0,70% | 714.495,00 |
| 25.08.2025 | 48,85 | 49,12 | 48,09 | 48,69 | -0,57% | 509.084,00 |
| 22.08.2025 | 48,45 | 49,23 | 48,14 | 48,97 | 1,32% | 1.003.840,00 |
| 21.08.2025 | 46,41 | 48,45 | 46,40 | 48,33 | 4,52% | 998.061,00 |
| 20.08.2025 | 46,12 | 47,22 | 45,96 | 46,24 | 1,40% | 649.933,00 |
| 19.08.2025 | 46,76 | 47,02 | 45,49 | 45,60 | -2,54% | 753.341,00 |
| 18.08.2025 | 45,00 | 47,14 | 44,90 | 46,79 | 4,07% | 1.160.947,00 |
| 15.08.2025 | 44,94 | 45,41 | 44,63 | 44,96 | 0,09% | 915.715,00 |
| 14.08.2025 | 45,10 | 45,50 | 44,38 | 44,92 | -0,20% | 1.043.991,00 |
| 13.08.2025 | 44,92 | 45,30 | 44,59 | 45,01 | 0,20% | 1.087.151,00 |
| 12.08.2025 | 44,48 | 45,79 | 44,44 | 44,92 | 1,93% | 857.316,00 |
| 11.08.2025 | 45,69 | 45,96 | 43,78 | 44,07 | -3,57% | 1.101.555,00 |
| 08.08.2025 | 47,76 | 48,11 | 45,42 | 45,70 | -2,81% | 892.175,00 |
| 07.08.2025 | 47,84 | 47,99 | 46,59 | 47,02 | -1,24% | 730.363,00 |
| 06.08.2025 | 48,65 | 49,40 | 47,61 | 47,61 | -2,84% | 1.024.201,00 |
| 05.08.2025 | 48,13 | 49,44 | 47,60 | 49,00 | 2,47% | 1.194.627,00 |
| 04.08.2025 | 47,25 | 48,58 | 47,04 | 47,82 | 1,64% | 1.108.653,00 |
| 01.08.2025 | 45,41 | 47,21 | 44,37 | 47,05 | 4,07% | 2.243.077,00 |
| 31.07.2025 | 45,69 | 46,15 | 44,52 | 45,21 | -1,07% | 1.575.138,00 |
| 30.07.2025 | 45,88 | 47,89 | 45,35 | 45,70 | 1,33% | 1.485.045,00 |
| 29.07.2025 | 44,66 | 45,20 | 44,23 | 45,10 | 0,60% | 819.398,00 |
| 28.07.2025 | 44,50 | 44,91 | 44,20 | 44,83 | 1,68% | 834.407,00 |
| 25.07.2025 | 44,29 | 44,64 | 43,40 | 44,09 | -1,23% | 617.295,00 |
| 24.07.2025 | 44,41 | 44,97 | 44,07 | 44,64 | -0,25% | 805.010,00 |
| 23.07.2025 | 43,40 | 45,29 | 43,40 | 44,75 | 3,61% | 1.427.226,00 |
| 22.07.2025 | 43,00 | 43,43 | 42,54 | 43,19 | 0,86% | 805.592,00 |
| 21.07.2025 | 43,58 | 43,58 | 42,58 | 42,82 | -1,68% | 827.601,00 |
| 18.07.2025 | 43,96 | 44,11 | 43,07 | 43,55 | -0,43% | 1.241.815,00 |
| 17.07.2025 | 42,92 | 45,57 | 42,20 | 43,74 | 2,15% | 1.722.475,00 |
| 16.07.2025 | 44,16 | 44,88 | 42,77 | 42,82 | -3,32% | 1.077.032,00 |
| 15.07.2025 | 45,09 | 45,16 | 43,64 | 44,29 | -2,85% | 1.100.377,00 |
| 14.07.2025 | 45,44 | 46,50 | 44,42 | 45,59 | 0,40% | 1.863.802,00 |
| 11.07.2025 | 45,50 | 46,77 | 44,52 | 45,41 | -0,31% | 1.962.193,00 |
| 10.07.2025 | 41,87 | 46,47 | 41,73 | 45,55 | 9,18% | 2.808.034,00 |
| 09.07.2025 | 42,91 | 42,95 | 41,50 | 41,72 | -2,71% | 603.973,00 |
| 08.07.2025 | 43,38 | 43,74 | 42,73 | 42,88 | -0,72% | 966.167,00 |
| 07.07.2025 | 42,32 | 44,01 | 42,21 | 43,19 | 1,74% | 1.056.597,00 |
| 03.07.2025 | 42,06 | 42,53 | 41,51 | 42,45 | 1,43% | 465.741,00 |
| 02.07.2025 | 40,30 | 41,85 | 39,92 | 41,85 | 4,89% | 1.394.422,00 |
| 01.07.2025 | 39,35 | 40,27 | 39,03 | 39,90 | 1,97% | 2.197.652,00 |
| 30.06.2025 | 40,00 | 40,20 | 38,83 | 39,13 | -3,14% | 2.762.797,00 |
| 27.06.2025 | 40,80 | 41,10 | 40,01 | 40,40 | -1,27% | 1.858.807,00 |
| 26.06.2025 | 41,16 | 41,32 | 40,57 | 40,92 | -0,02% | 903.659,00 |
| 25.06.2025 | 40,44 | 41,44 | 40,13 | 40,93 | 1,19% | 2.325.905,00 |
| 24.06.2025 | 40,99 | 41,36 | 40,38 | 40,45 | -4,40% | 1.196.073,00 |
| 23.06.2025 | 43,58 | 44,22 | 41,82 | 42,31 | -1,40% | 1.495.112,00 |
| 20.06.2025 | 44,15 | 44,36 | 42,58 | 42,91 | -3,14% | 1.717.039,00 |
| 18.06.2025 | 44,55 | 45,00 | 43,47 | 44,30 | 0,16% | 1.392.761,00 |
| 17.06.2025 | 42,80 | 44,84 | 42,66 | 44,23 | 6,73% | 1.620.018,00 |
| 16.06.2025 | 43,15 | 43,52 | 41,16 | 41,44 | -4,52% | 1.360.861,00 |
| 13.06.2025 | 43,27 | 43,48 | 41,32 | 43,40 | 3,73% | 1.353.354,00 |
| 12.06.2025 | 41,02 | 42,37 | 40,66 | 41,84 | 1,48% | 738.984,00 |
| 11.06.2025 | 39,93 | 41,54 | 39,75 | 41,23 | 3,85% | 957.995,00 |
| 10.06.2025 | 40,19 | 40,27 | 39,41 | 39,70 | 0,08% | 392.278,00 |
| 09.06.2025 | 39,73 | 40,51 | 39,00 | 39,67 | -0,03% | 593.954,00 |
| 06.06.2025 | 40,00 | 40,22 | 38,96 | 39,68 | 0,40% | 523.389,00 |
| 05.06.2025 | 40,31 | 40,31 | 38,67 | 39,52 | -1,59% | 517.920,00 |
| 04.06.2025 | 40,10 | 40,86 | 39,81 | 40,16 | 0,20% | 553.409,00 |
| 03.06.2025 | 39,20 | 40,32 | 37,96 | 40,08 | 1,14% | 428.013,00 |
| 02.06.2025 | 39,54 | 40,09 | 39,23 | 39,63 | -0,28% | 609.907,00 |
| 30.05.2025 | 39,96 | 40,07 | 39,46 | 39,74 | -0,92% | 584.984,00 |
| 29.05.2025 | 39,70 | 40,11 | 39,30 | 40,11 | 1,60% | 393.498,00 |
| 28.05.2025 | 40,84 | 40,90 | 39,40 | 39,48 | -3,66% | 713.372,00 |
| 27.05.2025 | 40,49 | 41,08 | 40,23 | 40,98 | 2,32% | 674.471,00 |
| 23.05.2025 | 39,24 | 40,08 | 38,89 | 40,05 | 1,50% | 402.554,00 |
| 22.05.2025 | 40,68 | 40,89 | 39,45 | 39,46 | -3,57% | 736.138,00 |
| 21.05.2025 | 41,19 | 41,51 | 40,83 | 40,92 | -1,66% | 397.833,00 |
| 20.05.2025 | 41,55 | 41,92 | 41,24 | 41,61 | 0,14% | 383.916,00 |
| 19.05.2025 | 41,73 | 42,19 | 41,38 | 41,55 | -1,24% | 386.811,00 |
| 16.05.2025 | 42,00 | 42,40 | 41,26 | 42,07 | 0,91% | 536.836,00 |
| 15.05.2025 | 40,68 | 41,83 | 40,68 | 41,69 | -0,45% | 640.038,00 |