£2,484
0,77%
Echtzeit-Aktienkurs BRAEMAR SHIPPING SVCS PLC
Bid:
Ask:
Aktienkurse zur BRAEMAR SHIPPING SVCS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -0,20% | 4.174,00 |
| 19.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,20% | 10.000,00 |
| 18.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,01% | 116,00 |
| 17.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -1,00% | 194,00 |
| 16.12.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | 19.120,00 |
| 13.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,40% | 3.974,00 |
| 12.12.2024 | 2,50 | 2,53 | 2,50 | 2,53 | -0,39% | 5.945,00 |
| 11.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,29% | 337,00 |
| 10.12.2024 | 2,49 | 2,55 | 2,49 | 2,55 | 1,42% | - |
| 09.12.2024 | 2,49 | 2,52 | 2,49 | 2,51 | -0,39% | - |
| 06.12.2024 | 2,49 | 2,53 | 2,49 | 2,52 | 0,40% | - |
| 05.12.2024 | 2,54 | 2,54 | 2,51 | 2,51 | -0,59% | - |
| 04.12.2024 | 2,52 | 2,53 | 2,51 | 2,53 | -0,06% | - |
| 03.12.2024 | 2,55 | 2,56 | 2,51 | 2,53 | 0,72% | - |
| 02.12.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,20% | 904,00 |
| 29.11.2024 | 2,52 | 2,54 | 2,52 | 2,54 | -0,37% | - |
| 28.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | 749,00 |
| 27.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | 2.867,00 |
| 26.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,45% | 579,00 |
| 25.11.2024 | 2,45 | 2,52 | 2,44 | 2,52 | 3,08% | - |
| 22.11.2024 | 2,42 | 2,45 | 2,41 | 2,45 | 0,16% | - |
| 21.11.2024 | 2,51 | 2,54 | 2,42 | 2,44 | -5,69% | 6.296,00 |
| 20.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,85% | 306,00 |
| 19.11.2024 | 2,60 | 2,70 | 2,60 | 2,64 | -0,42% | - |
| 18.11.2024 | 2,65 | 2,65 | 2,64 | 2,65 | -0,38% | 312,00 |
| 15.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,92% | 29,00 |
| 14.11.2024 | 2,67 | 2,71 | 2,67 | 2,71 | 0,31% | - |
| 13.11.2024 | 2,69 | 2,73 | 2,69 | 2,70 | 0,88% | - |
| 12.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,72% | 26,00 |
| 11.11.2024 | 2,71 | 2,76 | 2,71 | 2,75 | -0,55% | - |
| 08.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | 53,00 |
| 07.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | 589,00 |
| 06.11.2024 | 2,69 | 2,77 | 2,69 | 2,77 | 4,52% | - |
| 05.11.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 6,17% | 112,00 |
| 04.11.2024 | 2,46 | 2,50 | 2,45 | 2,50 | 2,09% | - |
| 01.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,03% | 16.250,00 |
| 31.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | 2.945,00 |
| 30.10.2024 | 2,45 | 2,51 | 2,44 | 2,44 | -5,24% | 2.555,00 |
| 29.10.2024 | 2,61 | 2,61 | 2,58 | 2,58 | -1,15% | 2.047,00 |
| 28.10.2024 | 2,62 | 2,62 | 2,59 | 2,61 | 0,10% | 2.431,00 |
| 25.10.2024 | 2,66 | 2,68 | 2,59 | 2,60 | -1,61% | - |
| 24.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,22% | 143,00 |
| 23.10.2024 | 2,66 | 2,73 | 2,66 | 2,71 | 0,96% | - |
| 22.10.2024 | 2,73 | 2,73 | 2,68 | 2,68 | -1,53% | - |
| 21.10.2024 | 2,66 | 2,72 | 2,66 | 2,72 | 1,85% | - |
| 18.10.2024 | 2,73 | 2,73 | 2,67 | 2,67 | 3,55% | - |
| 17.10.2024 | 2,53 | 2,60 | 2,53 | 2,58 | 2,18% | 22.542,00 |
| 16.10.2024 | 2,56 | 2,58 | 2,52 | 2,53 | -1,47% | 3.757,00 |
| 15.10.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -1,44% | 3.105,00 |
| 14.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,55% | 1.608,00 |
| 11.10.2024 | 2,77 | 2,77 | 2,53 | 2,64 | -7,34% | - |
| 10.10.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -2,96% | 1.405,00 |
| 09.10.2024 | 2,92 | 2,94 | 2,91 | 2,94 | 0,70% | - |
| 08.10.2024 | 2,91 | 2,92 | 2,91 | 2,92 | -0,69% | - |
| 07.10.2024 | 2,92 | 2,94 | 2,91 | 2,94 | 0,24% | - |
| 04.10.2024 | 2,90 | 2,97 | 2,90 | 2,93 | 1,04% | - |
| 03.10.2024 | 2,88 | 2,90 | 2,88 | 2,90 | -0,22% | - |
| 02.10.2024 | 2,88 | 2,91 | 2,88 | 2,91 | -0,06% | - |
| 01.10.2024 | 2,88 | 2,92 | 2,88 | 2,91 | -0,14% | - |
| 30.09.2024 | 2,89 | 2,92 | 2,89 | 2,91 | 0,18% | - |
| 27.09.2024 | 2,90 | 2,91 | 2,90 | 2,91 | -0,41% | - |
| 26.09.2024 | 2,90 | 2,92 | 2,90 | 2,92 | -0,14% | - |
| 25.09.2024 | 2,90 | 2,93 | 2,90 | 2,92 | 0,41% | - |
| 24.09.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,61% | - |
| 23.09.2024 | 2,93 | 2,94 | 2,93 | 2,93 | -0,48% | - |
| 20.09.2024 | 2,95 | 2,96 | 2,94 | 2,94 | -0,28% | - |
| 19.09.2024 | 2,94 | 2,99 | 2,94 | 2,95 | 0,48% | - |
| 18.09.2024 | 2,92 | 2,95 | 2,92 | 2,94 | 0,56% | - |
| 17.09.2024 | 2,85 | 2,93 | 2,85 | 2,92 | 1,27% | - |
| 16.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,35% | 235,00 |
| 13.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | 2.008,00 |
| 12.09.2024 | 2,96 | 2,96 | 2,85 | 2,89 | -1,20% | 7.406,00 |
| 11.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,05% | 500,00 |
| 10.09.2024 | 2,96 | 2,96 | 2,95 | 2,95 | -0,72% | - |
| 09.09.2024 | 2,96 | 3,00 | 2,94 | 2,97 | -1,06% | - |
| 06.09.2024 | 2,99 | 3,00 | 2,99 | 3,00 | -0,09% | - |
| 05.09.2024 | 2,99 | 3,02 | 2,99 | 3,01 | 0,25% | - |
| 04.09.2024 | 3,00 | 3,01 | 3,00 | 3,00 | -0,56% | - |
| 03.09.2024 | 3,01 | 3,02 | 3,01 | 3,02 | -0,30% | - |
| 02.09.2024 | 2,98 | 3,05 | 2,98 | 3,03 | 0,68% | - |
| 30.08.2024 | 2,98 | 3,01 | 2,98 | 3,01 | -0,03% | - |
| 29.08.2024 | 2,98 | 3,02 | 2,97 | 3,01 | 1,39% | - |
| 28.08.2024 | 2,96 | 2,98 | 2,96 | 2,97 | -0,44% | - |
| 27.08.2024 | 2,97 | 2,98 | 2,96 | 2,98 | -0,64% | - |
| 26.08.2024 | 2,99 | 3,00 | 2,99 | 3,00 | -0,04% | - |
| 23.08.2024 | 2,96 | 3,00 | 2,96 | 3,00 | 0,52% | - |
| 22.08.2024 | 2,96 | 2,98 | 2,96 | 2,98 | -0,08% | - |
| 21.08.2024 | 2,96 | 2,99 | 2,96 | 2,99 | -0,36% | - |
| 20.08.2024 | 2,94 | 3,00 | 2,94 | 3,00 | 1,14% | - |
| 19.08.2024 | 2,95 | 2,98 | 2,95 | 2,96 | -0,65% | - |
| 16.08.2024 | 2,93 | 2,98 | 2,93 | 2,98 | 0,31% | - |
| 15.08.2024 | 2,95 | 2,98 | 2,95 | 2,97 | -0,04% | - |
| 14.08.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,10% | - |
| 13.08.2024 | 2,97 | 3,00 | 2,97 | 2,98 | -0,07% | - |
| 12.08.2024 | 2,97 | 2,98 | 2,97 | 2,98 | -0,35% | - |
| 09.08.2024 | 2,97 | 2,99 | 2,97 | 2,99 | -0,33% | 3.427,00 |
| 08.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,15% | 34,00 |
| 07.08.2024 | 2,92 | 2,92 | 2,90 | 2,91 | -0,69% | - |
| 06.08.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 0,99% | - |
| 05.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | 691,00 |