£2,469
0,77%
Echtzeit-Aktienkurs BRAEMAR SHIPPING SVCS PLC
Bid:
Ask:
Aktienkurse zur BRAEMAR SHIPPING SVCS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | 491,00 |
| 19.10.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 0,62% | 3.078,00 |
| 16.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | 361,00 |
| 15.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | 99,00 |
| 14.10.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,80% | 1.778,00 |
| 13.10.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -0,59% | - |
| 12.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 4,12% | 1.803,00 |
| 09.10.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -0,27% | - |
| 08.10.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 1,08% | 2,00 |
| 07.10.2026 | 2,36 | 2,36 | 2,33 | 2,33 | -1,06% | 1.728,00 |
| 06.10.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 1,22% | 47,00 |
| 05.10.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,72% | - |
| 02.10.2026 | 2,32 | 2,32 | 2,30 | 2,30 | 0,12% | - |
| 01.10.2026 | 2,31 | 2,33 | 2,25 | 2,30 | -1,53% | - |
| 30.09.2026 | 2,31 | 2,34 | 2,31 | 2,34 | -0,72% | - |
| 29.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,73% | 494,00 |
| 28.09.2026 | 2,36 | 2,37 | 2,31 | 2,31 | 1,53% | - |
| 25.09.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -1,98% | 448,00 |
| 24.09.2026 | 2,30 | 2,33 | 2,30 | 2,33 | 0,26% | - |
| 23.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,04% | 2,00 |
| 22.09.2026 | 2,29 | 2,31 | 2,26 | 2,30 | 0,56% | - |
| 21.09.2026 | 2,28 | 2,29 | 2,24 | 2,28 | 2,16% | - |
| 18.09.2026 | 2,19 | 2,25 | 2,19 | 2,24 | 1,04% | - |
| 17.09.2026 | 2,28 | 2,28 | 2,21 | 2,21 | -2,34% | - |
| 16.09.2026 | 2,26 | 2,29 | 2,24 | 2,27 | 1,63% | - |
| 15.09.2026 | 2,26 | 2,26 | 2,19 | 2,23 | -1,57% | - |
| 14.09.2026 | 2,24 | 2,27 | 2,20 | 2,26 | 1,07% | - |
| 11.09.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -0,07% | - |
| 10.09.2026 | 2,21 | 2,25 | 2,21 | 2,24 | 1,45% | - |
| 09.09.2026 | 2,16 | 2,21 | 2,16 | 2,21 | 1,90% | 72,00 |
| 08.09.2026 | 2,26 | 2,26 | 2,16 | 2,17 | -4,37% | - |
| 07.09.2026 | 2,17 | 2,27 | 2,17 | 2,27 | 1,55% | - |
| 04.09.2026 | 2,25 | 2,25 | 2,17 | 2,23 | -0,72% | - |
| 03.09.2026 | 2,27 | 2,27 | 2,22 | 2,25 | -0,20% | - |
| 02.09.2026 | 2,22 | 2,27 | 2,22 | 2,25 | 1,32% | - |
| 01.09.2026 | 2,21 | 2,27 | 2,21 | 2,22 | 0,45% | - |
| 31.08.2026 | 2,23 | 2,25 | 2,21 | 2,21 | -0,29% | - |
| 28.08.2026 | 2,29 | 2,29 | 2,22 | 2,22 | -2,35% | - |
| 27.08.2026 | 2,25 | 2,29 | 2,22 | 2,27 | 1,08% | - |
| 26.08.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 2,23% | 100,00 |
| 25.08.2026 | 2,27 | 2,28 | 2,19 | 2,20 | -2,33% | - |
| 24.08.2026 | 2,19 | 2,26 | 2,19 | 2,25 | 2,98% | - |
| 21.08.2026 | 2,25 | 2,25 | 2,19 | 2,19 | -2,44% | - |
| 20.08.2026 | 2,25 | 2,25 | 2,21 | 2,24 | 0,39% | - |
| 19.08.2026 | 2,22 | 2,23 | 2,20 | 2,23 | 1,33% | - |
| 18.08.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,55% | 3.750,00 |
| 17.08.2026 | 2,23 | 2,24 | 2,20 | 2,24 | 1,23% | - |
| 14.08.2026 | 2,27 | 2,28 | 2,21 | 2,21 | -1,56% | - |
| 13.08.2026 | 2,25 | 2,25 | 2,21 | 2,25 | 0,27% | - |
| 12.08.2026 | 2,21 | 2,24 | 2,18 | 2,24 | 1,07% | - |
| 11.08.2026 | 2,21 | 2,25 | 2,19 | 2,22 | 0,35% | - |
| 10.08.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,64% | 6,00 |
| 07.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,29% | 20,00 |
| 06.08.2026 | 2,26 | 2,27 | 2,21 | 2,22 | -1,15% | - |
| 05.08.2026 | 2,28 | 2,28 | 2,24 | 2,25 | -0,68% | - |
| 04.08.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,37% | - |
| 03.08.2026 | 2,29 | 2,29 | 2,14 | 2,25 | 2,14% | - |
| 30.07.2026 | 2,21 | 2,21 | 2,18 | 2,21 | 0,00% | 12.941,00 |
| 29.07.2026 | 2,20 | 2,23 | 2,20 | 2,21 | -2,00% | 312,00 |
| 28.07.2026 | 2,31 | 2,31 | 2,25 | 2,25 | -1,53% | - |
| 27.07.2026 | 2,37 | 2,37 | 2,24 | 2,29 | 1,56% | 2.376,00 |
| 24.07.2026 | 2,20 | 2,25 | 2,20 | 2,25 | -0,22% | 637,00 |
| 23.07.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -0,22% | 175,00 |
| 22.07.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -2,80% | 253,00 |
| 21.07.2026 | 2,31 | 2,33 | 2,30 | 2,33 | 2,14% | 517,00 |
| 20.07.2026 | 2,33 | 2,34 | 2,27 | 2,28 | 0,17% | - |
| 17.07.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -2,15% | - |
| 16.07.2026 | 2,34 | 2,35 | 2,30 | 2,32 | -0,65% | - |
| 15.07.2026 | 2,32 | 2,37 | 2,31 | 2,34 | -0,44% | - |
| 14.07.2026 | 2,38 | 2,40 | 2,33 | 2,35 | -2,04% | - |
| 13.07.2026 | 2,36 | 43,02 | 2,36 | 2,40 | -0,52% | - |
| 10.07.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 0,53% | - |
| 09.07.2026 | 2,42 | 2,42 | 2,38 | 2,40 | -1,17% | - |
| 08.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,57% | 48,00 |
| 07.07.2026 | 2,39 | 2,45 | 2,38 | 2,44 | 0,36% | - |
| 06.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,53% | 9,00 |
| 02.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,21% | 149,00 |
| 01.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,02% | 2,00 |
| 30.06.2026 | 2,38 | 2,38 | 2,32 | 2,37 | 2,13% | - |
| 29.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,97% | 10,00 |
| 26.06.2026 | 2,36 | 2,37 | 2,35 | 2,37 | 0,17% | - |
| 25.06.2026 | 2,33 | 2,37 | 2,33 | 2,37 | 2,03% | - |
| 24.06.2026 | 2,34 | 2,36 | 2,32 | 2,32 | -1,07% | - |
| 23.06.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 0,20% | - |
| 22.06.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -0,30% | - |
| 19.06.2026 | 2,33 | 2,35 | 2,32 | 2,35 | 0,74% | - |
| 18.06.2026 | 2,37 | 2,37 | 2,33 | 2,33 | -1,20% | - |
| 17.06.2026 | 2,36 | 2,40 | 2,35 | 2,36 | 0,04% | - |
| 16.06.2026 | 2,35 | 2,38 | 2,35 | 2,36 | -1,03% | - |
| 15.06.2026 | 2,42 | 2,42 | 2,31 | 2,38 | -0,56% | - |
| 11.06.2026 | 2,33 | 2,40 | 2,33 | 2,40 | -0,42% | - |
| 10.06.2026 | 2,36 | 2,41 | 2,33 | 2,41 | 1,41% | - |
| 09.06.2026 | 2,37 | 2,38 | 2,32 | 2,37 | -0,26% | - |
| 08.06.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 1,35% | - |
| 04.06.2026 | 2,30 | 2,37 | 2,30 | 2,35 | -0,39% | - |
| 03.06.2026 | 2,33 | 2,36 | 2,28 | 2,36 | 0,62% | - |
| 02.06.2026 | 2,40 | 2,40 | 2,31 | 2,34 | -3,64% | - |
| 01.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,19% | 16,00 |
| 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 |