£2,469
2,02%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 2,41 | 2,45 | 2,41 | 2,44 | 1,73% | - |
| 25.07.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,84% | 1.841,00 |
| 24.07.2025 | 2,37 | 2,38 | 2,37 | 2,38 | -0,51% | 10.546,00 |
| 23.07.2025 | 2,31 | 2,39 | 2,29 | 2,39 | 2,35% | - |
| 22.07.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 0,65% | - |
| 21.07.2025 | 2,26 | 2,35 | 2,24 | 2,32 | 5,07% | - |
| 18.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,09% | 258,00 |
| 17.07.2025 | 2,20 | 2,21 | 2,16 | 2,21 | 0,39% | - |
| 16.07.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 1,71% | - |
| 15.07.2025 | 2,15 | 2,19 | 2,14 | 2,16 | 0,81% | - |
| 14.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | 34,00 |
| 11.07.2025 | 2,14 | 2,15 | 2,14 | 2,15 | -0,46% | 5.109,00 |
| 10.07.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -2,26% | 9.571,00 |
| 09.07.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -1,94% | 12.774,00 |
| 08.07.2025 | 2,25 | 2,25 | 2,24 | 2,25 | 0,17% | - |
| 07.07.2025 | 2,19 | 2,25 | 2,19 | 2,25 | 2,85% | 9,00 |
| 04.07.2025 | 2,17 | 2,20 | 2,15 | 2,19 | -0,11% | - |
| 03.07.2025 | 2,18 | 2,19 | 2,16 | 2,19 | 1,39% | 10.287,00 |
| 02.07.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | 1.851,00 |
| 01.07.2025 | 2,18 | 2,19 | 2,12 | 2,14 | -1,15% | 8.210,00 |
| 30.06.2025 | 2,21 | 2,21 | 2,14 | 2,17 | -3,78% | 11.735,00 |
| 27.06.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,88% | 8,00 |
| 26.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 3,18% | 37,00 |
| 25.06.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -3,72% | 457,00 |
| 24.06.2025 | 2,31 | 2,31 | 2,28 | 2,29 | 0,22% | 2.039,00 |
| 23.06.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -2,56% | 833,00 |
| 20.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 208,00 |
| 19.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,92% | 350,00 |
| 18.06.2025 | 2,33 | 2,43 | 2,33 | 2,35 | 1,74% | 7.606,00 |
| 17.06.2025 | 2,33 | 2,33 | 2,31 | 2,31 | 0,22% | 1.720,00 |
| 16.06.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 4,55% | 1.377,00 |
| 13.06.2025 | 2,29 | 2,29 | 2,20 | 2,20 | -3,51% | 2.270,00 |
| 12.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 375,00 |
| 11.06.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -1,29% | 1.399,00 |
| 10.06.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,43% | 342,00 |
| 09.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 400,00 |
| 06.06.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -1,71% | 6.002,00 |
| 05.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 873,00 |
| 04.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,04% | 2.915,00 |
| 03.06.2025 | 2,31 | 2,37 | 2,31 | 2,34 | 1,93% | - |
| 02.06.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -2,54% | 1.640,00 |
| 30.05.2025 | 2,39 | 2,39 | 2,36 | 2,36 | 0,85% | 1.147,00 |
| 29.05.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -9,33% | 1.188,00 |
| 28.05.2025 | 2,58 | 2,61 | 2,58 | 2,58 | -0,50% | - |