9,961$
1,02%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,11 | 10,41 | 9,82 | 9,86 | -2,95% | 13,00 |
| 06.03.2026 | 10,30 | 10,52 | 9,90 | 10,16 | -1,36% | 13,00 |
| 05.03.2026 | 9,86 | 10,32 | 9,83 | 10,30 | 4,78% | 13,00 |
| 04.03.2026 | 9,08 | 9,87 | 9,08 | 9,83 | 9,96% | 742.495,00 |
| 03.03.2026 | 8,68 | 9,09 | 8,43 | 8,94 | 3,00% | 390.215,00 |
| 02.03.2026 | 9,12 | 9,32 | 8,53 | 8,68 | -3,02% | 499.909,00 |
| 27.02.2026 | 8,83 | 8,96 | 8,59 | 8,95 | 1,59% | 185.693,00 |
| 26.02.2026 | 8,69 | 8,85 | 8,65 | 8,81 | 1,26% | 140.631,00 |
| 25.02.2026 | 8,54 | 8,74 | 8,31 | 8,70 | 1,99% | 131.864,00 |
| 24.02.2026 | 8,25 | 8,55 | 8,25 | 8,53 | 3,52% | 117.192,00 |
| 23.02.2026 | 8,30 | 8,39 | 8,16 | 8,24 | -0,96% | 121.855,00 |
| 20.02.2026 | 8,17 | 8,39 | 8,09 | 8,32 | 1,71% | 99.456,00 |
| 19.02.2026 | 8,26 | 8,35 | 8,13 | 8,18 | -1,68% | 99.005,00 |
| 18.02.2026 | 8,05 | 8,35 | 7,93 | 8,32 | 3,48% | 115.879,00 |
| 17.02.2026 | 7,90 | 8,09 | 7,70 | 8,04 | 2,29% | 99.196,00 |
| 13.02.2026 | 7,85 | 7,91 | 7,76 | 7,86 | 1,16% | 69.639,00 |
| 12.02.2026 | 8,00 | 8,00 | 7,72 | 7,77 | -4,19% | 133.508,00 |
| 11.02.2026 | 8,16 | 8,35 | 8,10 | 8,11 | 0,12% | 202.408,00 |
| 10.02.2026 | 8,03 | 8,16 | 8,03 | 8,10 | 0,87% | 62.295,00 |
| 09.02.2026 | 7,98 | 8,10 | 7,92 | 8,03 | 0,88% | 82.400,00 |
| 06.02.2026 | 7,75 | 8,08 | 7,62 | 7,96 | 2,71% | 111.867,00 |
| 05.02.2026 | 7,86 | 7,92 | 7,73 | 7,75 | -1,40% | 128.911,00 |
| 04.02.2026 | 8,07 | 8,18 | 7,79 | 7,86 | -2,12% | 101.707,00 |
| 03.02.2026 | 8,00 | 8,24 | 7,92 | 8,03 | -0,50% | 240.564,00 |
| 02.02.2026 | 7,67 | 8,09 | 7,56 | 8,07 | 4,40% | 225.837,00 |
| 30.01.2026 | 7,84 | 7,94 | 7,70 | 7,73 | -1,28% | 59.058,00 |
| 29.01.2026 | 7,97 | 8,00 | 7,76 | 7,83 | -0,89% | 72.920,00 |
| 28.01.2026 | 7,79 | 7,93 | 7,62 | 7,90 | 1,41% | 55.421,00 |
| 27.01.2026 | 7,62 | 7,83 | 7,60 | 7,79 | 2,10% | 43.381,00 |
| 26.01.2026 | 7,78 | 7,82 | 7,58 | 7,63 | -1,42% | 141.744,00 |
| 23.01.2026 | 7,76 | 7,93 | 7,74 | 7,74 | -0,13% | 65.317,00 |
| 22.01.2026 | 7,88 | 7,88 | 7,71 | 7,75 | -1,52% | 64.384,00 |
| 21.01.2026 | 7,79 | 7,91 | 7,77 | 7,87 | 1,03% | 56.267,00 |
| 20.01.2026 | 7,83 | 7,95 | 7,77 | 7,79 | 0,04% | 103.146,00 |
| 19.01.2026 | 7,78 | 7,79 | 7,77 | 7,79 | -0,68% | - |
| 16.01.2026 | 7,89 | 8,00 | 7,83 | 7,84 | -0,63% | 114.621,00 |
| 15.01.2026 | 7,79 | 7,92 | 7,66 | 7,89 | 0,51% | 103.730,00 |
| 14.01.2026 | 7,85 | 7,94 | 7,76 | 7,85 | 0,26% | 89.539,00 |
| 13.01.2026 | 7,84 | 8,06 | 7,83 | 7,83 | 0,51% | 113.957,00 |
| 12.01.2026 | 7,86 | 7,97 | 7,72 | 7,79 | -0,89% | 115.537,00 |
| 09.01.2026 | 7,83 | 7,99 | 7,78 | 7,86 | 0,51% | 112.921,00 |
| 08.01.2026 | 7,68 | 7,84 | 7,54 | 7,82 | 1,96% | 130.495,00 |
| 07.01.2026 | 7,37 | 7,75 | 7,37 | 7,67 | 4,17% | 203.917,00 |
| 06.01.2026 | 7,20 | 7,44 | 7,20 | 7,36 | 2,02% | 172.219,00 |
| 05.01.2026 | 7,11 | 7,32 | 7,10 | 7,22 | 2,51% | 226.717,00 |
| 02.01.2026 | 7,02 | 7,25 | 6,91 | 7,04 | 0,28% | 179.912,00 |
| 31.12.2025 | 7,06 | 7,08 | 6,95 | 7,02 | -0,57% | 82.587,00 |
| 30.12.2025 | 7,13 | 7,17 | 7,01 | 7,06 | -0,28% | 85.425,00 |
| 29.12.2025 | 7,08 | 7,10 | 6,94 | 7,08 | 1,00% | 120.679,00 |
| 26.12.2025 | 6,92 | 7,03 | 6,89 | 7,01 | 2,04% | 76.514,00 |
| 24.12.2025 | 6,87 | 6,96 | 6,82 | 6,87 | 0,00% | 49.445,00 |
| 23.12.2025 | 6,75 | 6,89 | 6,73 | 6,87 | 1,78% | 79.846,00 |
| 22.12.2025 | 6,96 | 6,96 | 6,73 | 6,75 | -1,03% | 135.414,00 |
| 19.12.2025 | 6,82 | 6,90 | 6,72 | 6,82 | 0,00% | 230.790,00 |
| 18.12.2025 | 6,86 | 6,93 | 6,76 | 6,82 | -0,66% | 76.632,00 |
| 17.12.2025 | 6,91 | 7,04 | 6,81 | 6,87 | -0,65% | 65.214,00 |
| 16.12.2025 | 6,98 | 7,02 | 6,86 | 6,91 | -0,93% | 97.996,00 |
| 15.12.2025 | 7,19 | 7,22 | 6,90 | 6,98 | -2,86% | 136.979,00 |
| 12.12.2025 | 7,11 | 7,25 | 7,10 | 7,18 | 0,84% | 184.767,00 |
| 11.12.2025 | 6,75 | 7,17 | 6,72 | 7,12 | 5,48% | 363.181,00 |
| 10.12.2025 | 6,73 | 6,79 | 6,69 | 6,75 | -0,15% | 86.365,00 |
| 09.12.2025 | 6,90 | 6,90 | 6,75 | 6,76 | -1,89% | 89.640,00 |
| 08.12.2025 | 7,04 | 7,05 | 6,86 | 6,89 | -1,99% | 80.653,00 |
| 05.12.2025 | 6,89 | 7,06 | 6,89 | 7,03 | 1,59% | 168.571,00 |
| 04.12.2025 | 6,93 | 6,93 | 6,77 | 6,92 | 0,44% | 146.261,00 |
| 03.12.2025 | 6,85 | 6,95 | 6,85 | 6,89 | 1,32% | 134.283,00 |
| 02.12.2025 | 6,83 | 6,84 | 6,75 | 6,80 | -0,15% | 94.928,00 |
| 01.12.2025 | 6,85 | 6,91 | 6,72 | 6,81 | -0,73% | 221.817,00 |
| 28.11.2025 | 6,84 | 6,95 | 6,75 | 6,86 | 1,33% | 100.137,00 |
| 26.11.2025 | 6,69 | 6,89 | 6,69 | 6,77 | 1,20% | 173.681,00 |
| 25.11.2025 | 6,87 | 7,00 | 6,66 | 6,69 | -1,62% | 146.839,00 |
| 24.11.2025 | 6,78 | 6,89 | 6,68 | 6,80 | 0,29% | 146.798,00 |
| 21.11.2025 | 6,76 | 6,84 | 6,67 | 6,78 | 0,30% | 81.479,00 |
| 20.11.2025 | 6,75 | 6,87 | 6,70 | 6,76 | 0,15% | 82.419,00 |
| 19.11.2025 | 6,83 | 6,91 | 6,74 | 6,75 | -1,68% | 75.367,00 |
| 18.11.2025 | 6,85 | 6,92 | 6,75 | 6,87 | -0,51% | 53.370,00 |
| 17.11.2025 | 6,76 | 6,97 | 6,73 | 6,90 | 2,22% | 96.450,00 |
| 14.11.2025 | 6,76 | 6,78 | 6,70 | 6,75 | -0,15% | 55.250,00 |
| 13.11.2025 | 6,76 | 6,83 | 6,72 | 6,76 | -0,29% | 46.593,00 |
| 12.11.2025 | 6,79 | 6,83 | 6,73 | 6,78 | -0,59% | 55.023,00 |
| 11.11.2025 | 6,80 | 6,92 | 6,77 | 6,82 | 0,37% | 52.303,00 |
| 10.11.2025 | 6,79 | 6,85 | 6,78 | 6,80 | 0,22% | 60.987,00 |
| 07.11.2025 | 6,75 | 6,80 | 6,73 | 6,78 | 0,67% | 44.743,00 |
| 06.11.2025 | 6,75 | 6,89 | 6,72 | 6,74 | -0,81% | 76.008,00 |
| 05.11.2025 | 6,78 | 6,91 | 6,77 | 6,79 | 0,15% | 48.435,00 |
| 04.11.2025 | 6,86 | 6,87 | 6,72 | 6,78 | -1,31% | 78.856,00 |
| 03.11.2025 | 6,90 | 7,00 | 6,87 | 6,87 | 0,29% | 134.494,00 |
| 31.10.2025 | 6,61 | 6,92 | 6,55 | 6,85 | 4,74% | 174.299,00 |
| 30.10.2025 | 6,52 | 6,59 | 6,46 | 6,54 | 0,31% | 71.203,00 |
| 29.10.2025 | 6,50 | 6,59 | 6,46 | 6,52 | 0,15% | 54.268,00 |
| 28.10.2025 | 6,52 | 6,52 | 6,46 | 6,51 | 0,15% | 40.674,00 |
| 27.10.2025 | 6,52 | 6,63 | 6,48 | 6,50 | 0,31% | 71.155,00 |
| 24.10.2025 | 6,65 | 6,69 | 6,48 | 6,48 | -1,99% | 49.061,00 |
| 23.10.2025 | 6,46 | 6,64 | 6,46 | 6,61 | 1,87% | - |
| 22.10.2025 | 6,33 | 6,51 | 6,33 | 6,49 | 2,53% | 72.906,00 |
| 21.10.2025 | 6,52 | 6,52 | 6,33 | 6,33 | -2,76% | 80.460,00 |
| 20.10.2025 | 6,35 | 6,52 | 6,35 | 6,51 | 2,79% | 77.178,00 |
| 17.10.2025 | 6,38 | 6,40 | 6,31 | 6,33 | -0,42% | - |
| 16.10.2025 | 6,41 | 6,51 | 6,33 | 6,36 | -0,16% | 114.863,00 |
| 15.10.2025 | 6,43 | 6,60 | 6,34 | 6,37 | -1,24% | 145.630,00 |