47,490$
0,53%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,72 | 48,16 | 46,64 | 47,49 | 0,53% | 1.167.791,00 |
| 19.12.2024 | 48,22 | 48,34 | 46,72 | 47,24 | -1,93% | 768.204,00 |
| 18.12.2024 | 48,09 | 48,76 | 47,54 | 48,17 | 2,16% | 884.115,00 |
| 17.12.2024 | 47,10 | 47,35 | 45,94 | 47,15 | -0,70% | 871.219,00 |
| 16.12.2024 | 47,69 | 48,06 | 46,97 | 47,48 | -1,72% | 1.023.941,00 |
| 13.12.2024 | 47,33 | 48,54 | 46,97 | 48,31 | 2,29% | 655.175,00 |
| 12.12.2024 | 47,52 | 47,52 | 46,66 | 47,23 | -1,40% | 707.537,00 |
| 11.12.2024 | 49,25 | 49,25 | 47,80 | 47,90 | -2,17% | 531.377,00 |
| 10.12.2024 | 49,19 | 49,46 | 47,96 | 48,96 | 0,18% | 491.070,00 |
| 09.12.2024 | 49,50 | 49,78 | 48,65 | 48,87 | 0,14% | 511.845,00 |
| 06.12.2024 | 49,51 | 49,51 | 48,13 | 48,80 | -1,51% | 636.028,00 |
| 05.12.2024 | 50,47 | 50,67 | 49,39 | 49,55 | -1,24% | 512.068,00 |
| 04.12.2024 | 52,00 | 52,30 | 50,13 | 50,17 | -3,09% | 1.284.869,00 |
| 03.12.2024 | 50,59 | 52,22 | 49,91 | 51,77 | 3,15% | 1.066.938,00 |
| 02.12.2024 | 50,30 | 50,79 | 49,16 | 50,19 | -0,93% | 913.431,00 |
| 29.11.2024 | 50,44 | 50,95 | 49,98 | 50,66 | -0,06% | 438.332,00 |
| 27.11.2024 | 50,45 | 51,90 | 50,13 | 50,69 | -1,02% | 671.973,00 |
| 26.11.2024 | 51,66 | 52,66 | 50,93 | 51,21 | -1,06% | 804.545,00 |
| 25.11.2024 | 52,59 | 52,63 | 51,44 | 51,76 | -1,86% | 902.959,00 |
| 22.11.2024 | 52,10 | 52,98 | 52,07 | 52,74 | -3,53% | 678.502,00 |
| 20.11.2024 | 56,55 | 56,55 | 54,38 | 54,67 | -1,85% | 1.395.183,00 |
| 19.11.2024 | 55,00 | 55,83 | 54,78 | 55,70 | 1,66% | 789.660,00 |
| 18.11.2024 | 54,53 | 54,80 | 53,55 | 54,79 | 1,97% | 874.683,00 |
| 15.11.2024 | 55,00 | 55,40 | 53,44 | 53,73 | -2,26% | 777.505,00 |
| 14.11.2024 | 54,77 | 55,39 | 53,73 | 54,97 | 1,50% | 1.203.482,00 |
| 13.11.2024 | 53,00 | 55,11 | 52,70 | 54,16 | 1,96% | 1.222.940,00 |
| 12.11.2024 | 54,27 | 54,27 | 52,81 | 53,12 | -2,66% | 766.201,00 |
| 11.11.2024 | 54,64 | 54,93 | 53,98 | 54,57 | -0,18% | 634.593,00 |
| 08.11.2024 | 55,32 | 55,88 | 53,55 | 54,67 | -1,41% | 1.063.519,00 |
| 07.11.2024 | 57,17 | 57,88 | 55,30 | 55,45 | -1,88% | 1.079.061,00 |
| 06.11.2024 | 57,42 | 57,48 | 55,08 | 56,51 | -1,70% | 1.491.747,00 |
| 05.11.2024 | 58,16 | 58,62 | 57,05 | 57,49 | -0,74% | 741.495,00 |
| 04.11.2024 | 58,14 | 58,90 | 57,73 | 57,92 | -0,80% | 864.488,00 |
| 01.11.2024 | 58,25 | 59,09 | 57,63 | 58,39 | 0,21% | 782.302,00 |
| 31.10.2024 | 58,31 | 59,44 | 58,16 | 58,27 | 0,34% | 847.202,00 |
| 30.10.2024 | 58,78 | 59,16 | 57,15 | 58,07 | -2,11% | 1.372.156,00 |
| 29.10.2024 | 59,72 | 60,31 | 55,32 | 59,32 | -2,67% | 2.985.500,00 |
| 28.10.2024 | 61,02 | 61,53 | 60,60 | 60,95 | -1,73% | 859.913,00 |
| 25.10.2024 | 61,50 | 62,90 | 61,50 | 62,02 | 1,13% | 592.680,00 |
| 24.10.2024 | 61,65 | 61,83 | 60,84 | 61,33 | -0,41% | 745.311,00 |
| 23.10.2024 | 62,16 | 62,64 | 61,19 | 61,58 | -4,91% | 1.723.810,00 |
| 22.10.2024 | 65,86 | 66,17 | 64,75 | 64,76 | -2,70% | 672.300,00 |
| 21.10.2024 | 67,50 | 67,50 | 66,25 | 66,56 | -0,69% | 723.293,00 |
| 18.10.2024 | 67,40 | 67,49 | 66,17 | 67,02 | 1,18% | 530.570,00 |
| 17.10.2024 | 67,50 | 67,50 | 65,86 | 66,24 | -0,91% | 772.062,00 |
| 16.10.2024 | 66,93 | 67,59 | 66,77 | 66,85 | 0,22% | 715.947,00 |
| 15.10.2024 | 68,10 | 68,45 | 66,65 | 66,70 | -4,10% | 1.423.731,00 |
| 14.10.2024 | 70,58 | 70,58 | 69,23 | 69,55 | -1,89% | 810.832,00 |
| 11.10.2024 | 70,13 | 71,02 | 70,00 | 70,89 | -0,14% | 587.942,00 |
| 10.10.2024 | 71,37 | 71,45 | 70,60 | 70,99 | 0,18% | 426.456,00 |
| 09.10.2024 | 71,62 | 72,28 | 70,73 | 70,86 | -2,72% | 474.069,00 |
| 08.10.2024 | 72,00 | 72,92 | 71,10 | 72,84 | -0,41% | 483.824,00 |
| 07.10.2024 | 73,12 | 73,62 | 72,77 | 73,14 | 0,27% | 419.452,00 |
| 04.10.2024 | 74,49 | 74,67 | 72,53 | 72,94 | -1,84% | 486.978,00 |
| 03.10.2024 | 73,24 | 74,55 | 72,89 | 74,31 | 1,43% | 681.092,00 |
| 02.10.2024 | 72,26 | 73,37 | 72,12 | 73,26 | 2,81% | 918.222,00 |
| 01.10.2024 | 70,38 | 71,87 | 69,65 | 71,26 | -0,06% | 812.095,00 |
| 30.09.2024 | 71,83 | 71,89 | 70,34 | 71,30 | -0,49% | 551.574,00 |
| 27.09.2024 | 71,08 | 71,93 | 70,69 | 71,65 | 0,79% | 661.417,00 |
| 26.09.2024 | 70,30 | 71,53 | 70,30 | 71,09 | 2,30% | 687.257,00 |
| 25.09.2024 | 70,01 | 70,60 | 69,37 | 69,49 | -2,13% | 582.443,00 |
| 24.09.2024 | 70,66 | 71,93 | 69,50 | 71,00 | 1,84% | 746.533,00 |
| 23.09.2024 | 68,24 | 69,85 | 68,09 | 69,72 | 2,14% | 584.505,00 |
| 20.09.2024 | 68,52 | 68,82 | 67,67 | 68,26 | -3,14% | 1.178.003,00 |
| 19.09.2024 | 70,62 | 71,00 | 69,48 | 70,47 | 1,47% | 426.642,00 |
| 18.09.2024 | 69,90 | 70,32 | 69,10 | 69,45 | -0,16% | 459.658,00 |
| 17.09.2024 | 69,00 | 69,72 | 68,65 | 69,56 | 1,28% | 396.861,00 |
| 16.09.2024 | 68,36 | 68,89 | 67,94 | 68,68 | 0,97% | 449.916,00 |
| 13.09.2024 | 68,00 | 68,89 | 67,75 | 68,02 | 0,59% | 425.194,00 |
| 12.09.2024 | 67,71 | 68,66 | 67,01 | 67,62 | 0,87% | 515.155,00 |
| 11.09.2024 | 66,61 | 67,15 | 65,96 | 67,04 | 0,95% | 620.211,00 |
| 10.09.2024 | 68,93 | 68,95 | 66,06 | 66,41 | -3,09% | 995.632,00 |
| 09.09.2024 | 67,37 | 69,00 | 67,12 | 68,53 | 1,21% | 710.486,00 |
| 06.09.2024 | 68,40 | 69,09 | 67,64 | 67,71 | -0,91% | 764.082,00 |
| 05.09.2024 | 68,68 | 69,12 | 67,97 | 68,33 | -0,25% | 697.412,00 |
| 04.09.2024 | 67,78 | 69,01 | 67,69 | 68,50 | 0,75% | 888.790,00 |
| 03.09.2024 | 70,55 | 70,86 | 67,97 | 67,99 | -4,96% | 1.048.504,00 |
| 30.08.2024 | 71,19 | 72,05 | 71,00 | 71,54 | 1,27% | 519.164,00 |
| 29.08.2024 | 70,65 | 70,92 | 69,76 | 70,64 | 0,28% | 311.119,00 |
| 28.08.2024 | 70,86 | 70,98 | 69,82 | 70,44 | -1,37% | 497.396,00 |
| 27.08.2024 | 70,95 | 71,55 | 70,75 | 71,42 | 0,44% | 397.711,00 |
| 26.08.2024 | 71,03 | 72,34 | 70,85 | 71,11 | 0,85% | 583.601,00 |
| 23.08.2024 | 70,81 | 71,56 | 70,16 | 70,51 | 0,09% | 1.191.098,00 |
| 22.08.2024 | 71,00 | 71,27 | 70,36 | 70,45 | -0,49% | 860.301,00 |
| 21.08.2024 | 71,52 | 71,88 | 70,69 | 70,80 | -0,23% | 787.612,00 |
| 20.08.2024 | 72,30 | 72,75 | 70,93 | 70,96 | -2,46% | 807.943,00 |
| 19.08.2024 | 73,44 | 74,48 | 72,54 | 72,75 | -0,94% | 804.935,00 |
| 16.08.2024 | 74,57 | 74,94 | 73,33 | 73,44 | -1,45% | 527.955,00 |
| 15.08.2024 | 74,48 | 75,26 | 73,72 | 74,52 | 1,36% | 471.741,00 |
| 14.08.2024 | 73,84 | 74,40 | 72,78 | 73,52 | 0,35% | 435.854,00 |
| 13.08.2024 | 74,43 | 74,50 | 72,91 | 73,26 | -1,85% | 751.486,00 |
| 12.08.2024 | 74,25 | 75,35 | 73,72 | 74,64 | 0,50% | 410.706,00 |
| 09.08.2024 | 73,74 | 74,72 | 73,50 | 74,27 | 0,43% | 756.363,00 |
| 08.08.2024 | 73,96 | 74,56 | 73,21 | 73,95 | 0,41% | 809.422,00 |
| 07.08.2024 | 75,00 | 75,69 | 72,62 | 73,65 | -0,71% | 967.484,00 |
| 06.08.2024 | 72,00 | 74,41 | 70,44 | 74,18 | 3,31% | 905.002,00 |
| 05.08.2024 | 70,00 | 73,24 | 69,08 | 71,80 | -3,16% | 1.423.276,00 |
| 02.08.2024 | 74,71 | 74,87 | 73,56 | 74,14 | -3,07% | 1.320.572,00 |
| 01.08.2024 | 77,41 | 77,67 | 74,80 | 76,49 | -0,25% | 890.374,00 |
| 31.07.2024 | 77,06 | 77,83 | 76,11 | 76,68 | -0,25% | 957.851,00 |