£2,207
2,16%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 115,00 |
| 17.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,12% | 2,00 |
| 16.12.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,06% | 1.088,00 |
| 15.12.2025 | 2,24 | 2,24 | 2,18 | 2,18 | 0,59% | 288,00 |
| 11.12.2025 | 2,19 | 2,23 | 2,17 | 2,17 | 2,71% | - |
| 10.12.2025 | 2,19 | 2,19 | 2,11 | 2,11 | -1,86% | 7,00 |
| 09.12.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,03% | 374,00 |
| 08.12.2025 | 2,14 | 2,21 | 2,14 | 2,19 | 1,13% | - |
| 05.12.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,93% | 25,00 |
| 04.12.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | 39,00 |
| 03.12.2025 | 2,17 | 2,20 | 2,16 | 2,16 | -3,09% | - |
| 02.12.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,67% | 1.897,00 |
| 01.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,55% | 1,00 |
| 28.11.2025 | 2,24 | 2,32 | 2,24 | 2,30 | 1,26% | - |
| 27.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | 447,00 |
| 26.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,69% | 10,00 |
| 25.11.2025 | 2,33 | 2,39 | 2,33 | 2,34 | 0,26% | - |
| 24.11.2025 | 2,35 | 2,35 | 2,33 | 2,33 | 0,22% | 314,00 |
| 21.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,11% | 239,00 |
| 20.11.2025 | 2,39 | 2,39 | 2,38 | 2,38 | 2,81% | 8.934,00 |
| 19.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -3,35% | 58,00 |
| 18.11.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 2,14% | 1.672,00 |
| 17.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | 1,00 |
| 14.11.2025 | 2,34 | 2,40 | 2,34 | 2,40 | -0,29% | 1.975,00 |
| 13.11.2025 | 2,32 | 2,41 | 2,32 | 2,41 | 2,54% | - |
| 12.11.2025 | 2,37 | 2,37 | 2,34 | 2,35 | -1,51% | - |
| 11.11.2025 | 2,35 | 2,39 | 2,35 | 2,38 | 0,15% | - |
| 10.11.2025 | 2,29 | 2,38 | 2,29 | 2,38 | 4,80% | 547,00 |
| 06.11.2025 | 2,28 | 2,30 | 2,26 | 2,27 | 0,49% | - |
| 05.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,44% | 2,00 |
| 04.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 3,02% | 251,00 |
| 03.11.2025 | 2,42 | 2,42 | 2,32 | 2,32 | -2,93% | 4,00 |
| 30.10.2025 | 2,41 | 2,43 | 2,39 | 2,39 | -0,86% | 750,00 |
| 29.10.2025 | 2,45 | 2,45 | 2,41 | 2,41 | 0,87% | - |
| 28.10.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -1,65% | 172,00 |
| 27.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,10% | 2,00 |
| 24.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,75% | 17,00 |
| 23.10.2025 | 2,42 | 2,46 | 2,39 | 2,45 | 0,01% | - |
| 22.10.2025 | 2,43 | 2,47 | 2,43 | 2,45 | -0,93% | - |
| 21.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | 2,00 |
| 20.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,31% | 2,00 |
| 17.10.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -3,83% | 4.232,00 |
| 16.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,34% | 295,00 |
| 15.10.2025 | 2,47 | 2,48 | 2,46 | 2,47 | 2,13% | - |
| 14.10.2025 | 2,47 | 2,48 | 2,42 | 2,42 | 0,83% | 53,00 |
| 13.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,28% | 2,00 |
| 10.10.2025 | 2,43 | 2,47 | 2,42 | 2,43 | -0,37% | - |
| 09.10.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 0,73% | 44,00 |
| 08.10.2025 | 2,41 | 2,43 | 2,39 | 2,42 | 0,72% | - |
| 07.10.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -0,21% | 424,00 |
| 06.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | 14,00 |
| 03.10.2025 | 2,44 | 2,44 | 2,39 | 2,39 | -0,83% | 92,00 |
| 02.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 242,00 |
| 01.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | 785,00 |
| 30.09.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -2,47% | 805,00 |
| 29.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 12,00 |
| 26.09.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -1,02% | 4.325,00 |
| 25.09.2025 | 2,46 | 2,47 | 2,44 | 2,46 | -0,86% | - |
| 24.09.2025 | 2,47 | 2,49 | 2,45 | 2,48 | 0,26% | - |
| 23.09.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -2,18% | 38,00 |
| 22.09.2025 | 2,47 | 2,54 | 2,47 | 2,53 | -0,99% | - |
| 19.09.2025 | 2,55 | 2,57 | 2,53 | 2,55 | -0,55% | - |
| 18.09.2025 | 2,56 | 2,59 | 2,56 | 2,56 | 1,77% | - |
| 17.09.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -0,40% | 353,00 |
| 16.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,59% | 98,00 |
| 15.09.2025 | 2,57 | 2,57 | 2,55 | 2,55 | 0,99% | 838,00 |
| 12.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,21% | 180,00 |
| 11.09.2025 | 2,46 | 2,55 | 2,46 | 2,53 | 2,00% | - |
| 10.09.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -0,05% | - |
| 09.09.2025 | 2,42 | 2,54 | 2,42 | 2,48 | 1,32% | - |
| 08.09.2025 | 2,34 | 2,46 | 2,34 | 2,44 | 3,21% | - |
| 05.09.2025 | 2,34 | 2,38 | 2,33 | 2,37 | 6,22% | - |
| 04.09.2025 | 2,30 | 2,30 | 2,23 | 2,23 | -5,51% | 590,00 |
| 03.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 4,00 |
| 02.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | 9,00 |
| 01.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,70% | 2,00 |
| 29.08.2025 | 2,35 | 2,36 | 2,31 | 2,33 | 1,02% | - |
| 28.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,22% | 1.224,00 |
| 27.08.2025 | 2,36 | 2,36 | 2,31 | 2,31 | -2,33% | 3.850,00 |
| 26.08.2025 | 2,35 | 2,39 | 2,34 | 2,36 | 0,58% | - |
| 25.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,14% | - |
| 22.08.2025 | 2,23 | 2,32 | 2,23 | 2,32 | 2,43% | 9.727,00 |
| 21.08.2025 | 2,28 | 2,29 | 2,27 | 2,27 | -2,79% | 14.362,00 |
| 20.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -5,28% | 2,00 |
| 19.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,29% | 116,00 |
| 18.08.2025 | 2,56 | 2,59 | 2,56 | 2,57 | -1,07% | - |
| 15.08.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 0,51% | - |
| 14.08.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 0,35% | - |
| 13.08.2025 | 2,55 | 2,59 | 2,55 | 2,58 | 0,91% | - |
| 12.08.2025 | 2,57 | 2,59 | 2,55 | 2,55 | -1,43% | - |
| 11.08.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 2,37% | - |
| 08.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,98% | 140,00 |
| 07.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | 2.074,00 |
| 06.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,59% | 9,00 |
| 05.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,40% | 1.933,00 |
| 04.08.2025 | 2,51 | 2,52 | 2,50 | 2,52 | 0,60% | 2.166,00 |
| 01.08.2025 | 2,50 | 2,51 | 2,50 | 2,50 | 0,40% | 3.677,00 |
| 31.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 1.496,00 |
| 30.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,83% | 136,00 |
| 29.07.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,55% | 2.009,00 |