£2,200
1,40%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,24 | 2,28 | 2,22 | 2,23 | 2,94% | - |
| 03.04.2025 | 2,16 | 2,17 | 2,16 | 2,17 | -3,98% | 552,00 |
| 02.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,56% | 782,00 |
| 01.04.2025 | 2,32 | 2,38 | 2,29 | 2,30 | -2,22% | - |
| 31.03.2025 | 2,41 | 2,41 | 2,34 | 2,35 | -3,49% | - |
| 28.03.2025 | 2,33 | 2,46 | 2,33 | 2,43 | 1,57% | - |
| 27.03.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,15% | 2.169,00 |
| 26.03.2025 | 2,57 | 2,57 | 2,40 | 2,40 | -7,03% | - |
| 25.03.2025 | 2,52 | 2,59 | 2,52 | 2,58 | 5,31% | 5.481,00 |
| 24.03.2025 | 2,29 | 2,45 | 2,29 | 2,45 | -5,71% | 519,00 |
| 21.03.2025 | 2,49 | 2,61 | 2,49 | 2,60 | 4,98% | - |
| 20.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,00% | 1.385,00 |
| 19.03.2025 | 2,47 | 2,53 | 2,46 | 2,53 | 1,27% | - |
| 18.03.2025 | 2,38 | 2,54 | 2,35 | 2,49 | 3,99% | - |
| 17.03.2025 | 2,34 | 2,41 | 2,34 | 2,40 | 1,38% | - |
| 14.03.2025 | 2,30 | 2,37 | 2,30 | 2,37 | 5,13% | - |
| 13.03.2025 | 2,31 | 2,31 | 2,25 | 2,25 | -2,91% | 943,00 |
| 12.03.2025 | 2,28 | 2,36 | 2,28 | 2,32 | -2,63% | - |
| 11.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,66% | 800,00 |
| 10.03.2025 | 2,47 | 2,49 | 2,40 | 2,40 | -4,03% | - |
| 07.03.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 3,16% | - |
| 06.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,83% | 430,00 |
| 05.03.2025 | 2,39 | 2,47 | 2,39 | 2,47 | -2,02% | 13.718,00 |
| 04.03.2025 | 2,58 | 2,63 | 2,52 | 2,52 | -3,05% | - |
| 03.03.2025 | 2,67 | 2,69 | 2,60 | 2,60 | -5,29% | - |
| 28.02.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 2,04% | 740,00 |
| 27.02.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 1,52% | - |
| 26.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,19% | 5.000,00 |
| 25.02.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | 2.591,00 |
| 24.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,17% | 2.003,00 |
| 21.02.2025 | 2,64 | 2,70 | 2,64 | 2,68 | 3,25% | - |
| 20.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,96% | 150,00 |
| 19.02.2025 | 2,70 | 2,71 | 2,67 | 2,68 | -0,98% | - |
| 18.02.2025 | 2,61 | 2,72 | 2,61 | 2,71 | 2,48% | - |
| 17.02.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,73% | 305,00 |
| 14.02.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -1,56% | 183,00 |
| 13.02.2025 | 2,62 | 2,67 | 2,62 | 2,64 | -0,04% | - |
| 12.02.2025 | 2,59 | 2,64 | 2,58 | 2,64 | 0,91% | - |
| 11.02.2025 | 2,59 | 2,62 | 2,59 | 2,61 | -0,72% | - |
| 10.02.2025 | 2,58 | 2,64 | 2,58 | 2,63 | 1,11% | - |
| 07.02.2025 | 2,61 | 2,66 | 2,60 | 2,60 | -0,37% | - |
| 06.02.2025 | 2,62 | 2,65 | 2,61 | 2,61 | 0,55% | - |
| 05.02.2025 | 2,61 | 2,64 | 2,59 | 2,60 | -1,71% | - |
| 04.02.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,04% | - |
| 03.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,50% | 776,00 |
| 31.01.2025 | 2,71 | 2,71 | 2,68 | 2,69 | -1,79% | - |
| 30.01.2025 | 2,69 | 2,76 | 2,68 | 2,73 | 0,97% | - |
| 29.01.2025 | 2,66 | 2,73 | 2,66 | 2,71 | 0,94% | - |
| 28.01.2025 | 2,72 | 2,75 | 2,68 | 2,68 | -1,78% | - |
| 27.01.2025 | 2,66 | 2,77 | 2,66 | 2,73 | 3,07% | - |
| 24.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,97% | 20,00 |
| 23.01.2025 | 2,78 | 2,78 | 2,71 | 2,73 | -1,55% | - |
| 22.01.2025 | 2,74 | 2,77 | 2,72 | 2,77 | 2,74% | - |
| 21.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 178,00 |
| 20.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,88% | 7.645,00 |
| 17.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | 0,58% | 4.481,00 |
| 16.01.2025 | 2,58 | 2,59 | 2,57 | 2,59 | 0,78% | 24.082,00 |
| 15.01.2025 | 2,60 | 2,60 | 2,57 | 2,57 | 0,19% | 2.722,00 |
| 14.01.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 0,98% | 5.414,00 |
| 13.01.2025 | 2,61 | 2,61 | 2,52 | 2,54 | 0,99% | 21.345,00 |
| 10.01.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 4,36% | 2.630,00 |
| 09.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | 365,00 |
| 08.01.2025 | 2,39 | 2,42 | 2,39 | 2,42 | -1,22% | 788,00 |
| 07.01.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 1,17% | 7.060,00 |
| 06.01.2025 | 2,37 | 2,43 | 2,37 | 2,42 | 2,83% | - |
| 03.01.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -1,05% | 780,00 |
| 02.01.2025 | 2,37 | 2,39 | 2,37 | 2,38 | -0,58% | - |
| 30.12.2024 | 2,35 | 2,39 | 2,35 | 2,39 | 0,49% | - |
| 27.12.2024 | 2,37 | 2,38 | 2,37 | 2,38 | -0,75% | - |
| 23.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | 367,00 |
| 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% | - |