7,565$
-4,24%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,91 | 7,91 | 7,50 | 7,63 | -3,42% | 238.759,00 |
| 28.08.2025 | 7,74 | 7,94 | 7,66 | 7,90 | 3,13% | 205.450,00 |
| 27.08.2025 | 7,55 | 7,77 | 7,50 | 7,66 | 1,19% | 189.877,00 |
| 26.08.2025 | 7,80 | 7,80 | 7,39 | 7,57 | -0,79% | 312.724,00 |
| 25.08.2025 | 7,68 | 8,18 | 7,40 | 7,63 | 5,39% | 605.910,00 |
| 22.08.2025 | 7,17 | 7,37 | 7,14 | 7,24 | 0,98% | 262.065,00 |
| 21.08.2025 | 6,92 | 7,17 | 6,92 | 7,17 | 2,72% | 185.849,00 |
| 20.08.2025 | 6,91 | 7,05 | 6,91 | 6,98 | 1,31% | 119.574,00 |
| 19.08.2025 | 7,14 | 7,14 | 6,85 | 6,89 | -2,96% | 115.372,00 |
| 18.08.2025 | 6,98 | 7,10 | 6,81 | 7,10 | 3,50% | 189.615,00 |
| 15.08.2025 | 6,99 | 7,00 | 6,83 | 6,86 | -1,29% | 108.788,00 |
| 14.08.2025 | 6,79 | 6,95 | 6,75 | 6,95 | 2,66% | 75.242,00 |
| 13.08.2025 | 6,91 | 6,91 | 6,67 | 6,77 | -0,88% | 123.715,00 |
| 12.08.2025 | 6,63 | 6,83 | 6,60 | 6,83 | 3,59% | 174.241,00 |
| 11.08.2025 | 6,72 | 6,76 | 6,58 | 6,59 | -1,15% | 156.150,00 |
| 08.08.2025 | 6,71 | 6,82 | 6,61 | 6,67 | -0,45% | 82.349,00 |
| 07.08.2025 | 6,85 | 6,95 | 6,70 | 6,70 | -2,05% | 78.859,00 |
| 06.08.2025 | 6,79 | 6,90 | 6,78 | 6,84 | 1,33% | 51.928,00 |
| 05.08.2025 | 6,63 | 6,78 | 6,63 | 6,75 | 1,20% | 34.427,00 |
| 04.08.2025 | 6,58 | 6,73 | 6,55 | 6,67 | 1,21% | 49.324,00 |
| 01.08.2025 | 6,58 | 6,64 | 6,52 | 6,59 | -0,90% | 66.122,00 |
| 31.07.2025 | 6,80 | 6,80 | 6,63 | 6,65 | -2,21% | 78.128,00 |
| 30.07.2025 | 6,96 | 7,00 | 6,75 | 6,80 | -1,88% | 87.203,00 |
| 29.07.2025 | 6,91 | 7,12 | 6,91 | 6,93 | 1,02% | 162.241,00 |
| 28.07.2025 | 6,74 | 6,89 | 6,72 | 6,86 | 2,08% | 93.830,00 |
| 25.07.2025 | 6,68 | 6,78 | 6,67 | 6,72 | 0,60% | 116.980,00 |
| 24.07.2025 | 6,77 | 6,82 | 6,66 | 6,68 | -1,91% | 60.201,00 |
| 23.07.2025 | 6,72 | 6,83 | 6,63 | 6,81 | 1,64% | 75.743,00 |
| 22.07.2025 | 6,60 | 6,74 | 6,60 | 6,70 | 1,82% | 75.116,00 |
| 21.07.2025 | 6,56 | 6,58 | 6,46 | 6,58 | 0,92% | 91.828,00 |
| 18.07.2025 | 6,63 | 6,65 | 6,48 | 6,52 | -0,91% | 65.066,00 |
| 17.07.2025 | 6,51 | 6,64 | 6,50 | 6,58 | 1,23% | 42.824,00 |
| 16.07.2025 | 6,60 | 6,63 | 6,41 | 6,50 | 0,00% | 90.154,00 |
| 15.07.2025 | 6,63 | 6,67 | 6,50 | 6,50 | -1,66% | 50.009,00 |
| 14.07.2025 | 6,73 | 6,74 | 6,61 | 6,61 | -2,22% | 64.597,00 |
| 11.07.2025 | 6,69 | 6,79 | 6,64 | 6,76 | 1,20% | 56.869,00 |
| 10.07.2025 | 6,54 | 6,72 | 6,54 | 6,68 | 2,14% | 53.237,00 |
| 09.07.2025 | 6,63 | 6,63 | 6,54 | 6,54 | -1,36% | 48.998,00 |
| 08.07.2025 | 6,60 | 6,64 | 6,51 | 6,63 | 1,07% | 93.809,00 |
| 07.07.2025 | 6,65 | 6,68 | 6,50 | 6,56 | 1,86% | 83.351,00 |
| 03.07.2025 | 6,60 | 6,61 | 6,41 | 6,44 | -3,16% | 154.056,00 |
| 02.07.2025 | 6,43 | 6,66 | 6,42 | 6,65 | 3,10% | 95.931,00 |
| 01.07.2025 | 6,35 | 6,52 | 6,27 | 6,45 | 0,16% | 103.744,00 |
| 30.06.2025 | 6,54 | 6,62 | 6,41 | 6,44 | -1,83% | 84.119,00 |
| 27.06.2025 | 6,55 | 6,66 | 6,55 | 6,56 | 0,46% | 71.952,00 |
| 26.06.2025 | 6,64 | 6,66 | 6,51 | 6,53 | -1,06% | 76.369,00 |
| 25.06.2025 | 6,60 | 6,69 | 6,54 | 6,60 | -0,90% | 80.348,00 |
| 24.06.2025 | 6,68 | 6,73 | 6,59 | 6,66 | -1,33% | 68.124,00 |
| 23.06.2025 | 6,64 | 6,86 | 6,59 | 6,75 | 2,43% | 127.391,00 |
| 20.06.2025 | 6,83 | 6,97 | 6,59 | 6,59 | -3,37% | 175.508,00 |
| 18.06.2025 | 7,15 | 7,16 | 6,74 | 6,82 | -3,67% | 127.063,00 |
| 17.06.2025 | 6,78 | 7,15 | 6,76 | 7,08 | 4,58% | 168.914,00 |
| 16.06.2025 | 6,80 | 6,84 | 6,61 | 6,77 | 0,59% | 137.076,00 |
| 13.06.2025 | 6,50 | 6,73 | 6,41 | 6,73 | 4,67% | 104.636,00 |
| 12.06.2025 | 6,26 | 6,43 | 6,25 | 6,43 | 2,06% | 82.427,00 |
| 11.06.2025 | 6,35 | 6,35 | 6,26 | 6,30 | -0,32% | 64.160,00 |
| 10.06.2025 | 6,26 | 6,40 | 6,26 | 6,32 | 1,12% | 63.681,00 |
| 09.06.2025 | 6,30 | 6,30 | 6,21 | 6,25 | -0,48% | 70.392,00 |
| 06.06.2025 | 6,30 | 6,39 | 6,22 | 6,28 | 0,30% | 95.905,00 |
| 05.06.2025 | 6,12 | 6,28 | 6,06 | 6,26 | 3,15% | 124.203,00 |
| 04.06.2025 | 6,07 | 6,13 | 5,92 | 6,07 | 0,50% | 119.510,00 |
| 03.06.2025 | 5,75 | 6,05 | 5,71 | 6,04 | 4,32% | 165.191,00 |
| 02.06.2025 | 5,99 | 6,11 | 5,70 | 5,79 | -2,85% | 341.015,00 |
| 30.05.2025 | 5,89 | 6,00 | 5,82 | 5,96 | 1,19% | 66.902,00 |
| 29.05.2025 | 5,88 | 6,04 | 5,86 | 5,89 | 0,86% | 108.617,00 |
| 28.05.2025 | 5,60 | 5,93 | 5,38 | 5,84 | 6,57% | 281.880,00 |
| 27.05.2025 | 5,44 | 5,59 | 5,41 | 5,48 | 2,62% | 57.960,00 |
| 23.05.2025 | 5,28 | 5,35 | 5,22 | 5,34 | 0,19% | 84.817,00 |
| 22.05.2025 | 5,30 | 5,46 | 5,28 | 5,33 | 0,00% | 30.696,00 |
| 21.05.2025 | 5,42 | 5,44 | 5,30 | 5,33 | -2,74% | 57.102,00 |
| 20.05.2025 | 5,57 | 5,58 | 5,46 | 5,48 | -1,08% | 30.659,00 |
| 19.05.2025 | 5,51 | 5,58 | 5,39 | 5,54 | 0,54% | 42.981,00 |
| 16.05.2025 | 5,32 | 5,56 | 5,31 | 5,51 | 2,04% | 39.416,00 |
| 15.05.2025 | 5,42 | 5,48 | 5,35 | 5,40 | -1,64% | 101.845,00 |
| 14.05.2025 | 5,52 | 5,58 | 5,42 | 5,49 | -0,54% | 117.657,00 |
| 13.05.2025 | 5,51 | 5,56 | 5,46 | 5,52 | 1,10% | 57.369,00 |
| 12.05.2025 | 5,46 | 5,54 | 5,42 | 5,46 | 1,68% | 52.575,00 |
| 09.05.2025 | 5,46 | 5,46 | 5,30 | 5,37 | -0,56% | 31.841,00 |
| 08.05.2025 | 5,33 | 5,45 | 5,33 | 5,40 | 1,12% | 19.262,00 |
| 07.05.2025 | 5,43 | 5,49 | 5,30 | 5,34 | -2,20% | 35.323,00 |
| 06.05.2025 | 5,49 | 5,57 | 5,40 | 5,46 | -0,55% | 61.457,00 |
| 05.05.2025 | 5,39 | 5,51 | 5,32 | 5,49 | 0,73% | 53.297,00 |
| 02.05.2025 | 5,55 | 5,55 | 5,44 | 5,45 | -1,27% | 51.231,00 |
| 01.05.2025 | 5,35 | 5,53 | 5,29 | 5,52 | 2,60% | 137.305,00 |
| 30.04.2025 | 5,40 | 5,44 | 5,34 | 5,38 | -0,37% | 53.994,00 |
| 29.04.2025 | 5,41 | 5,47 | 5,36 | 5,40 | 0,00% | 46.468,00 |
| 28.04.2025 | 5,45 | 5,54 | 5,38 | 5,40 | -0,92% | 40.401,00 |
| 25.04.2025 | 5,31 | 5,47 | 5,31 | 5,45 | 2,25% | 55.257,00 |
| 24.04.2025 | 5,23 | 5,37 | 5,18 | 5,33 | 2,30% | 58.251,00 |
| 23.04.2025 | 5,13 | 5,25 | 5,10 | 5,21 | 2,56% | 156.800,00 |
| 22.04.2025 | 5,00 | 5,16 | 4,94 | 5,08 | 0,99% | 78.934,00 |
| 21.04.2025 | 5,15 | 5,15 | 4,95 | 5,03 | -2,14% | 107.530,00 |
| 17.04.2025 | 5,13 | 5,16 | 5,08 | 5,14 | 0,98% | 32.366,00 |
| 16.04.2025 | 5,05 | 5,18 | 5,05 | 5,09 | 0,20% | 39.181,00 |
| 15.04.2025 | 5,05 | 5,09 | 4,99 | 5,08 | 0,59% | 53.825,00 |
| 14.04.2025 | 5,22 | 5,22 | 4,99 | 5,05 | -2,32% | 52.608,00 |
| 11.04.2025 | 5,02 | 5,26 | 5,01 | 5,17 | 3,09% | 71.843,00 |
| 10.04.2025 | 5,12 | 5,17 | 4,97 | 5,02 | -3,37% | 45.153,00 |
| 09.04.2025 | 4,95 | 5,30 | 4,90 | 5,19 | 4,43% | 130.191,00 |
| 08.04.2025 | 5,21 | 5,24 | 4,96 | 4,97 | -4,05% | 79.691,00 |