39,680$
0,40%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 42,29 | 42,43 | 41,65 | 41,88 | -0,85% | 750.504,00 |
| 13.05.2025 | 42,08 | 42,42 | 41,02 | 42,24 | 0,31% | 775.288,00 |
| 12.05.2025 | 42,60 | 43,15 | 41,72 | 42,11 | 2,41% | 912.430,00 |
| 09.05.2025 | 41,15 | 41,49 | 40,57 | 41,12 | 1,08% | 626.906,00 |
| 08.05.2025 | 40,01 | 41,20 | 39,63 | 40,68 | 1,42% | 808.474,00 |
| 07.05.2025 | 40,22 | 40,81 | 39,71 | 40,11 | -1,40% | 964.867,00 |
| 06.05.2025 | 41,00 | 42,17 | 39,99 | 40,68 | -0,02% | 1.344.414,00 |
| 05.05.2025 | 40,87 | 41,50 | 39,94 | 40,69 | 2,34% | 1.168.069,00 |
| 02.05.2025 | 38,85 | 40,14 | 38,26 | 39,76 | 3,68% | 1.003.895,00 |
| 01.05.2025 | 39,48 | 39,57 | 37,18 | 38,35 | 1,75% | 1.047.420,00 |
| 30.04.2025 | 37,32 | 38,13 | 36,77 | 37,69 | -0,29% | 1.185.659,00 |
| 29.04.2025 | 36,50 | 37,94 | 36,50 | 37,80 | 3,34% | 697.820,00 |
| 28.04.2025 | 36,60 | 37,27 | 36,07 | 36,58 | -1,96% | 1.076.178,00 |
| 25.04.2025 | 35,71 | 37,76 | 35,55 | 37,31 | 3,67% | 933.162,00 |
| 24.04.2025 | 35,69 | 36,11 | 34,84 | 35,99 | 2,22% | 845.780,00 |
| 23.04.2025 | 35,00 | 35,33 | 34,62 | 35,21 | 2,21% | 767.624,00 |
| 22.04.2025 | 34,44 | 34,79 | 33,63 | 34,45 | 0,88% | 787.253,00 |
| 21.04.2025 | 35,24 | 35,24 | 34,07 | 34,15 | -3,34% | 609.656,00 |
| 17.04.2025 | 34,34 | 35,35 | 34,05 | 35,33 | 3,52% | 483.091,00 |
| 16.04.2025 | 33,75 | 34,38 | 33,21 | 34,13 | 1,61% | 605.477,00 |
| 15.04.2025 | 34,50 | 34,53 | 33,55 | 33,59 | -2,16% | 803.736,00 |
| 14.04.2025 | 35,85 | 35,85 | 34,30 | 34,33 | -3,81% | 803.856,00 |
| 11.04.2025 | 33,90 | 35,84 | 33,77 | 35,69 | 7,21% | 910.372,00 |
| 10.04.2025 | 33,91 | 33,91 | 32,60 | 33,29 | -3,23% | 933.850,00 |
| 09.04.2025 | 33,08 | 35,41 | 32,41 | 34,40 | 3,30% | 1.319.074,00 |
| 08.04.2025 | 36,05 | 36,10 | 32,70 | 33,30 | -5,83% | 1.535.558,00 |
| 07.04.2025 | 32,00 | 35,89 | 31,62 | 35,36 | 10,99% | 2.319.771,00 |
| 04.04.2025 | 32,06 | 32,64 | 30,63 | 31,86 | -7,36% | 2.430.993,00 |
| 03.04.2025 | 36,13 | 36,48 | 34,29 | 34,39 | -8,12% | 1.276.123,00 |
| 02.04.2025 | 37,97 | 38,02 | 37,08 | 37,43 | -1,76% | 715.817,00 |
| 01.04.2025 | 37,60 | 38,59 | 37,28 | 38,10 | 1,38% | 877.064,00 |
| 31.03.2025 | 37,55 | 38,20 | 37,15 | 37,58 | -1,83% | 1.010.158,00 |
| 28.03.2025 | 37,90 | 38,45 | 37,26 | 38,28 | 0,60% | 1.179.795,00 |
| 27.03.2025 | 38,85 | 38,86 | 37,86 | 38,05 | -3,13% | 817.215,00 |
| 26.03.2025 | 38,90 | 39,75 | 38,90 | 39,28 | 0,41% | 808.222,00 |
| 25.03.2025 | 40,36 | 40,79 | 38,95 | 39,12 | -2,15% | 902.122,00 |
| 24.03.2025 | 39,10 | 40,28 | 39,04 | 39,98 | 0,83% | 931.454,00 |
| 21.03.2025 | 41,40 | 41,94 | 39,62 | 39,65 | -6,00% | 2.353.579,00 |
| 20.03.2025 | 41,25 | 42,27 | 40,76 | 42,18 | 1,54% | 700.827,00 |
| 19.03.2025 | 41,33 | 42,09 | 40,98 | 41,54 | 1,86% | 767.506,00 |
| 18.03.2025 | 40,68 | 41,45 | 40,34 | 40,78 | 1,19% | 1.049.880,00 |
| 17.03.2025 | 40,18 | 41,22 | 39,98 | 40,30 | 1,84% | 752.246,00 |
| 14.03.2025 | 38,83 | 39,73 | 38,70 | 39,57 | 2,09% | 894.355,00 |
| 13.03.2025 | 38,40 | 39,34 | 38,24 | 38,76 | 1,89% | 701.074,00 |
| 12.03.2025 | 38,00 | 38,20 | 37,46 | 38,04 | -0,08% | 1.466.003,00 |
| 11.03.2025 | 38,84 | 38,84 | 37,14 | 38,07 | -0,99% | 825.576,00 |
| 10.03.2025 | 39,32 | 39,38 | 38,29 | 38,45 | -3,05% | 834.174,00 |
| 07.03.2025 | 39,89 | 40,63 | 39,52 | 39,66 | -0,90% | 759.291,00 |
| 06.03.2025 | 39,65 | 40,41 | 39,38 | 40,02 | 1,94% | 932.815,00 |
| 05.03.2025 | 39,72 | 40,19 | 38,69 | 39,26 | -0,25% | 1.124.212,00 |
| 04.03.2025 | 39,04 | 40,16 | 38,03 | 39,36 | 0,03% | 1.171.790,00 |
| 03.03.2025 | 40,08 | 41,20 | 38,93 | 39,35 | -1,25% | 1.396.393,00 |
| 28.02.2025 | 39,75 | 41,13 | 39,57 | 39,85 | 1,07% | 1.329.329,00 |
| 27.02.2025 | 41,18 | 41,18 | 38,55 | 39,43 | -3,26% | 1.323.526,00 |
| 26.02.2025 | 41,60 | 41,67 | 40,48 | 40,76 | -0,97% | 833.336,00 |
| 25.02.2025 | 41,99 | 42,39 | 41,01 | 41,16 | -1,88% | 633.876,00 |
| 24.02.2025 | 41,40 | 42,13 | 40,73 | 41,95 | 1,75% | 961.426,00 |
| 21.02.2025 | 42,71 | 43,00 | 41,07 | 41,23 | -2,81% | 749.493,00 |
| 20.02.2025 | 42,02 | 42,76 | 41,77 | 42,42 | -1,05% | 747.649,00 |
| 19.02.2025 | 43,57 | 44,39 | 42,55 | 42,87 | -2,08% | 810.753,00 |
| 18.02.2025 | 44,00 | 44,73 | 43,31 | 43,78 | -0,79% | 1.077.867,00 |
| 14.02.2025 | 45,69 | 46,50 | 43,32 | 44,13 | -1,19% | 1.147.008,00 |
| 13.02.2025 | 47,25 | 48,76 | 44,00 | 44,66 | -6,69% | 1.854.474,00 |
| 12.02.2025 | 48,41 | 49,25 | 47,47 | 47,86 | -0,66% | 864.076,00 |
| 11.02.2025 | 48,25 | 48,70 | 47,76 | 48,18 | 0,19% | 613.310,00 |
| 10.02.2025 | 47,58 | 48,47 | 46,41 | 48,09 | 2,12% | 1.079.719,00 |
| 07.02.2025 | 48,93 | 49,18 | 47,03 | 47,09 | -3,19% | 840.937,00 |
| 06.02.2025 | 50,00 | 50,00 | 48,32 | 48,64 | -1,98% | 629.772,00 |
| 05.02.2025 | 49,23 | 50,37 | 48,94 | 49,62 | -0,98% | 667.866,00 |
| 04.02.2025 | 47,55 | 51,17 | 46,95 | 50,11 | 4,50% | 1.082.142,00 |
| 03.02.2025 | 47,14 | 48,32 | 46,85 | 47,95 | 0,69% | 757.814,00 |
| 31.01.2025 | 47,54 | 48,97 | 47,03 | 47,62 | -0,65% | 1.672.944,00 |
| 30.01.2025 | 47,93 | 48,33 | 47,27 | 47,93 | 0,31% | 839.330,00 |
| 29.01.2025 | 46,70 | 48,06 | 46,63 | 47,78 | 3,04% | 752.793,00 |
| 28.01.2025 | 46,94 | 47,66 | 45,90 | 46,37 | -0,69% | 671.851,00 |
| 27.01.2025 | 47,10 | 48,02 | 46,56 | 46,69 | 0,47% | 750.261,00 |
| 24.01.2025 | 47,73 | 47,88 | 45,43 | 46,47 | -2,62% | 945.479,00 |
| 23.01.2025 | 48,15 | 48,54 | 47,12 | 47,72 | -0,08% | 726.368,00 |
| 22.01.2025 | 47,93 | 48,92 | 47,00 | 47,76 | -0,17% | 1.277.650,00 |
| 21.01.2025 | 52,34 | 52,34 | 47,80 | 47,84 | -9,43% | 2.116.732,00 |
| 17.01.2025 | 52,83 | 53,91 | 51,91 | 52,82 | -2,94% | 1.243.587,00 |
| 16.01.2025 | 55,75 | 56,01 | 54,06 | 54,42 | -3,65% | 894.669,00 |
| 15.01.2025 | 56,33 | 56,58 | 55,14 | 56,48 | 0,23% | 760.719,00 |
| 14.01.2025 | 55,64 | 56,51 | 54,82 | 56,35 | -0,48% | 1.147.163,00 |