£2,174
-0,80%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 2,59 | 2,62 | 2,58 | 2,59 | -0,28% | - |
| 26.05.2025 | 2,60 | 2,61 | 2,59 | 2,60 | -0,15% | - |
| 23.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,32% | 312,00 |
| 22.05.2025 | 2,58 | 2,64 | 2,58 | 2,60 | 0,84% | - |
| 21.05.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -1,01% | - |
| 20.05.2025 | 2,59 | 2,61 | 2,56 | 2,60 | 1,22% | - |
| 19.05.2025 | 2,50 | 2,57 | 2,50 | 2,57 | -1,04% | 1.320,00 |
| 16.05.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,85% | - |
| 15.05.2025 | 2,65 | 2,66 | 2,54 | 2,58 | -1,53% | 1.614,00 |
| 14.05.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 4,39% | 1.100,00 |
| 13.05.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -1,38% | 4.000,00 |
| 12.05.2025 | 2,45 | 2,54 | 2,44 | 2,54 | 3,34% | 398,00 |
| 09.05.2025 | 2,42 | 2,47 | 2,37 | 2,46 | 2,63% | - |
| 08.05.2025 | 2,40 | 2,47 | 2,37 | 2,39 | 0,20% | - |
| 07.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 3,91% | 812,00 |
| 06.05.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -1,76% | 5.105,00 |
| 05.05.2025 | 2,34 | 2,35 | 2,34 | 2,34 | 4,75% | - |
| 02.05.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,68% | 1.950,00 |
| 01.05.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -3,48% | 1.086,00 |
| 30.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | 502,00 |
| 29.04.2025 | 2,25 | 2,30 | 2,20 | 2,20 | -5,31% | 3.822,00 |
| 28.04.2025 | 2,27 | 2,36 | 2,27 | 2,32 | 1,37% | - |
| 25.04.2025 | 2,26 | 2,34 | 2,26 | 2,29 | 0,07% | - |
| 24.04.2025 | 2,32 | 2,32 | 2,24 | 2,29 | -0,64% | - |
| 23.04.2025 | 2,30 | 2,31 | 2,30 | 2,31 | 3,13% | 243,00 |
| 22.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,62% | 146,00 |
| 17.04.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,14% | - |
| 16.04.2025 | 2,28 | 2,28 | 2,24 | 2,27 | -0,12% | - |
| 15.04.2025 | 2,27 | 2,30 | 2,24 | 2,27 | 1,36% | - |
| 14.04.2025 | 2,22 | 2,30 | 2,20 | 2,24 | 1,22% | - |
| 11.04.2025 | 2,22 | 2,26 | 2,14 | 2,21 | -6,19% | - |
| 10.04.2025 | 2,43 | 2,43 | 2,35 | 2,36 | 1,29% | 2.780,00 |
| 09.04.2025 | 2,23 | 2,33 | 2,23 | 2,33 | 1,30% | 132,00 |
| 08.04.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 14,71% | 2.264,00 |
| 07.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -10,89% | 2.833,00 |
| 04.04.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 3,69% | 2.846,00 |
| 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% | - |