£2,392
-0,34%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,44 | 2,44 | 2,36 | 2,38 | -0,92% | - |
| 28.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,06% | 622,00 |
| 27.05.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 4,33% | - |
| 26.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -3,73% | 699,00 |
| 25.05.2026 | 2,41 | 2,42 | 2,37 | 2,42 | -0,58% | - |
| 21.05.2026 | 2,36 | 2,43 | 2,36 | 2,43 | 1,64% | - |
| 20.05.2026 | 2,33 | 2,40 | 2,32 | 2,39 | 4,86% | - |
| 19.05.2026 | 2,36 | 2,40 | 2,28 | 2,28 | -4,22% | - |
| 18.05.2026 | 2,40 | 2,40 | 2,34 | 2,38 | 1,26% | - |
| 15.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 1.000,00 |
| 14.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 2,35% | 2,00 |
| 13.05.2026 | 2,24 | 2,30 | 2,23 | 2,30 | 1,52% | - |
| 12.05.2026 | 2,20 | 2,27 | 2,20 | 2,26 | 1,14% | - |
| 11.05.2026 | 2,17 | 2,24 | 2,17 | 2,24 | 1,43% | - |
| 08.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,26% | - |
| 07.05.2026 | 2,20 | 2,20 | 2,16 | 2,20 | -1,00% | - |
| 06.05.2026 | 2,19 | 2,22 | 2,17 | 2,22 | 4,20% | - |
| 05.05.2026 | 2,16 | 2,18 | 2,13 | 2,13 | -2,66% | - |
| 04.05.2026 | 2,16 | 2,20 | 2,16 | 2,19 | -1,70% | - |
| 30.04.2026 | 2,15 | 2,23 | 2,12 | 2,23 | 3,60% | - |
| 29.04.2026 | 2,15 | 2,19 | 2,15 | 2,15 | 0,15% | - |
| 28.04.2026 | 2,16 | 2,18 | 2,10 | 2,15 | -0,86% | - |
| 27.04.2026 | 2,15 | 2,20 | 2,15 | 2,17 | -1,66% | - |
| 24.04.2026 | 2,18 | 2,23 | 2,18 | 2,20 | 1,19% | - |
| 23.04.2026 | 2,18 | 2,21 | 2,17 | 2,18 | -1,66% | - |
| 22.04.2026 | 2,21 | 2,22 | 2,21 | 2,21 | -0,32% | - |
| 21.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,37% | 2,00 |
| 20.04.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 2,41% | - |
| 17.04.2026 | 2,21 | 2,24 | 2,15 | 2,18 | -1,54% | - |
| 16.04.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | 65,00 |
| 15.04.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 3,26% | 64,00 |
| 14.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,55% | 9,00 |
| 13.04.2026 | 2,19 | 2,21 | 2,18 | 2,18 | -0,85% | - |
| 10.04.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -1,24% | - |
| 09.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,94% | 875,00 |
| 08.04.2026 | 2,26 | 2,27 | 2,24 | 2,25 | -0,42% | - |
| 07.04.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,86% | - |
| 02.04.2026 | 2,22 | 2,25 | 2,22 | 2,24 | 2,82% | - |
| 01.04.2026 | 2,24 | 2,25 | 2,01 | 2,18 | -1,47% | - |
| 31.03.2026 | 2,20 | 2,24 | 2,18 | 2,21 | 1,18% | - |
| 30.03.2026 | 2,22 | 2,25 | 2,19 | 2,19 | -2,24% | - |
| 27.03.2026 | 2,21 | 2,24 | 2,20 | 2,24 | 0,51% | - |
| 26.03.2026 | 2,18 | 2,24 | 2,18 | 2,23 | 2,31% | - |
| 25.03.2026 | 2,12 | 2,18 | 2,10 | 2,18 | -4,43% | 6.410,00 |
| 24.03.2026 | 2,28 | 2,33 | 2,27 | 2,28 | -1,85% | - |
| 23.03.2026 | 2,34 | 2,34 | 2,29 | 2,32 | -1,72% | - |
| 20.03.2026 | 2,34 | 2,36 | 2,30 | 2,36 | 3,94% | - |
| 19.03.2026 | 2,28 | 2,28 | 2,27 | 2,27 | -3,67% | 5,00 |
| 18.03.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 1,57% | - |
| 17.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,24% | 1.443,00 |
| 16.03.2026 | 2,35 | 2,36 | 2,33 | 2,35 | 0,29% | - |
| 13.03.2026 | 2,30 | 2,34 | 2,28 | 2,34 | 0,09% | - |
| 12.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 2,00 |
| 11.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,74% | 2,00 |
| 10.03.2026 | 2,34 | 2,35 | 2,25 | 2,28 | 5,09% | - |
| 09.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -4,78% | 2,00 |
| 06.03.2026 | 2,26 | 2,32 | 2,24 | 2,28 | 1,61% | - |
| 05.03.2026 | 2,17 | 2,28 | 2,17 | 2,24 | 1,24% | - |
| 04.03.2026 | 2,16 | 2,24 | 2,12 | 2,22 | 2,10% | - |
| 03.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | 2,00 |
| 02.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,08% | 694,00 |
| 27.02.2026 | 2,17 | 2,27 | 2,10 | 2,21 | 0,77% | - |
| 26.02.2026 | 2,18 | 2,26 | 2,16 | 2,19 | -0,77% | - |
| 25.02.2026 | 2,17 | 2,22 | 2,11 | 2,21 | 0,66% | - |
| 24.02.2026 | 2,15 | 2,22 | 2,15 | 2,19 | 1,42% | - |
| 23.02.2026 | 2,16 | 2,24 | 2,13 | 2,16 | -0,10% | - |
| 20.02.2026 | 2,13 | 2,18 | 2,13 | 2,17 | 3,61% | - |
| 19.02.2026 | 2,14 | 2,14 | 2,09 | 2,09 | -5,27% | 4.312,00 |
| 18.02.2026 | 2,13 | 2,21 | 2,13 | 2,21 | 4,07% | - |
| 17.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,75% | 162,00 |
| 16.02.2026 | 2,13 | 2,17 | 2,13 | 2,16 | -0,88% | - |
| 13.02.2026 | 2,11 | 2,18 | 2,11 | 2,18 | 5,16% | - |
| 12.02.2026 | 2,10 | 2,16 | 2,07 | 2,07 | -2,54% | 7.591,00 |
| 11.02.2026 | 2,15 | 2,15 | 2,09 | 2,12 | -1,75% | - |
| 10.02.2026 | 2,12 | 2,16 | 2,10 | 2,16 | 1,78% | - |
| 09.02.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 2,60% | - |
| 06.02.2026 | 2,12 | 2,12 | 2,07 | 2,07 | -5,69% | 23,00 |
| 05.02.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 1,96% | - |
| 04.02.2026 | 2,17 | 2,18 | 2,15 | 2,15 | 1,55% | - |
| 03.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,37% | 2,00 |
| 02.02.2026 | 2,18 | 2,18 | 2,16 | 2,17 | -1,74% | - |
| 30.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 3,20% | 2,00 |
| 29.01.2026 | 2,15 | 2,21 | 2,14 | 2,14 | -3,10% | - |
| 28.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,39% | 2,00 |
| 27.01.2026 | 2,21 | 2,25 | 2,17 | 2,18 | -1,06% | - |
| 26.01.2026 | 2,21 | 2,25 | 2,20 | 2,20 | -1,80% | - |
| 23.01.2026 | 2,23 | 2,24 | 2,22 | 2,24 | 1,52% | - |
| 22.01.2026 | 2,17 | 2,21 | 2,17 | 2,21 | -2,21% | 1.050,00 |
| 21.01.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -1,03% | 1.494,00 |
| 20.01.2026 | 2,28 | 2,32 | 2,24 | 2,28 | 1,49% | - |
| 19.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,06% | 2,00 |
| 16.01.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 0,12% | - |
| 15.01.2026 | 2,23 | 2,27 | 2,23 | 2,27 | 1,18% | - |
| 14.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,24% | 6,00 |
| 13.01.2026 | 2,23 | 2,27 | 2,23 | 2,25 | 0,61% | - |
| 12.01.2026 | 2,29 | 2,29 | 2,23 | 2,24 | -0,13% | - |
| 09.01.2026 | 2,22 | 2,24 | 2,20 | 2,24 | -0,68% | - |
| 08.01.2026 | 2,25 | 2,30 | 2,24 | 2,26 | -0,10% | - |
| 07.01.2026 | 2,24 | 2,26 | 2,21 | 2,26 | 4,99% | - |
| 06.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -5,31% | 9,00 |