8,339$
-0,84%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,40 | 8,49 | 8,32 | 8,32 | -1,07% | 105.781,00 |
| 19.10.2026 | 8,59 | 8,70 | 8,40 | 8,41 | -1,87% | 110.796,00 |
| 16.10.2026 | 8,58 | 8,73 | 8,55 | 8,57 | 0,23% | 77.688,00 |
| 15.10.2026 | 8,72 | 8,72 | 8,50 | 8,55 | -2,17% | 137.054,00 |
| 14.10.2026 | 8,95 | 8,95 | 8,68 | 8,74 | -2,62% | 159.344,00 |
| 13.10.2026 | 9,00 | 9,05 | 8,95 | 8,98 | 0,17% | 93.109,00 |
| 12.10.2026 | 9,05 | 9,23 | 8,91 | 8,96 | -0,99% | 50.344,00 |
| 09.10.2026 | 9,19 | 9,19 | 9,04 | 9,05 | -1,84% | 82.935,00 |
| 08.10.2026 | 9,02 | 9,28 | 9,02 | 9,22 | 2,22% | 87.727,00 |
| 07.10.2026 | 9,10 | 9,14 | 9,01 | 9,02 | -0,77% | 92.636,00 |
| 06.10.2026 | 9,15 | 9,26 | 9,02 | 9,09 | -0,71% | 81.824,00 |
| 05.10.2026 | 9,26 | 9,42 | 9,13 | 9,16 | -1,98% | 101.655,00 |
| 02.10.2026 | 9,15 | 9,37 | 9,00 | 9,34 | 2,19% | 82.512,00 |
| 01.10.2026 | 8,95 | 9,14 | 8,90 | 9,14 | 1,78% | 170.308,00 |
| 30.09.2026 | 8,91 | 9,15 | 8,91 | 8,98 | 1,01% | 105.513,00 |
| 29.09.2026 | 8,84 | 8,95 | 8,82 | 8,89 | 0,23% | 50.887,00 |
| 28.09.2026 | 8,85 | 8,96 | 8,82 | 8,87 | -0,22% | 65.172,00 |
| 25.09.2026 | 8,96 | 9,00 | 8,82 | 8,89 | -0,34% | 68.726,00 |
| 24.09.2026 | 9,01 | 9,09 | 8,91 | 8,92 | -0,89% | 89.269,00 |
| 23.09.2026 | 9,08 | 9,11 | 8,96 | 9,00 | -1,10% | 99.166,00 |
| 22.09.2026 | 9,30 | 9,30 | 9,08 | 9,10 | -2,88% | 123.461,00 |
| 21.09.2026 | 9,27 | 9,59 | 9,25 | 9,37 | -0,95% | 96.106,00 |
| 18.09.2026 | 9,70 | 9,74 | 9,42 | 9,46 | -2,37% | 179.363,00 |
| 17.09.2026 | 9,35 | 9,90 | 9,30 | 9,69 | 3,75% | 365.246,00 |
| 16.09.2026 | 9,33 | 9,58 | 9,32 | 9,34 | 0,11% | 175.036,00 |
| 15.09.2026 | 9,18 | 9,34 | 9,15 | 9,33 | 1,52% | 126.951,00 |
| 14.09.2026 | 9,46 | 9,49 | 9,18 | 9,19 | -2,44% | 77.560,00 |
| 11.09.2026 | 9,26 | 9,49 | 9,26 | 9,42 | 1,73% | 101.190,00 |
| 10.09.2026 | 9,33 | 9,40 | 9,17 | 9,26 | -0,86% | 98.213,00 |
| 09.09.2026 | 9,18 | 9,41 | 9,14 | 9,34 | 1,74% | 88.721,00 |
| 08.09.2026 | 9,33 | 9,33 | 9,15 | 9,18 | -1,18% | 103.298,00 |
| 04.09.2026 | 9,29 | 9,57 | 9,13 | 9,29 | -0,43% | 142.420,00 |
| 03.09.2026 | 9,57 | 9,58 | 9,21 | 9,33 | -1,69% | 180.335,00 |
| 02.09.2026 | 9,16 | 9,61 | 9,16 | 9,49 | -1,09% | 280.648,00 |
| 01.09.2026 | 9,61 | 9,71 | 9,49 | 9,60 | 0,37% | 256.974,00 |
| 31.08.2026 | 9,50 | 9,59 | 9,41 | 9,56 | 0,74% | 95.738,00 |
| 28.08.2026 | 9,48 | 9,65 | 9,46 | 9,49 | 0,11% | 54.170,00 |
| 27.08.2026 | 9,29 | 9,60 | 9,29 | 9,48 | 3,04% | 117.722,00 |
| 26.08.2026 | 9,36 | 9,46 | 9,15 | 9,20 | -1,60% | 111.453,00 |
| 25.08.2026 | 9,55 | 9,76 | 9,33 | 9,35 | -2,91% | 67.871,00 |
| 24.08.2026 | 9,63 | 9,75 | 9,51 | 9,63 | 0,00% | 153.168,00 |
| 21.08.2026 | 9,56 | 9,82 | 9,56 | 9,63 | 1,16% | 131.665,00 |
| 20.08.2026 | 9,70 | 9,70 | 9,46 | 9,52 | -1,75% | 128.965,00 |
| 19.08.2026 | 9,63 | 9,85 | 9,62 | 9,69 | 1,04% | 172.869,00 |
| 18.08.2026 | 9,56 | 9,59 | 9,45 | 9,59 | -0,10% | 138.851,00 |
| 17.08.2026 | 9,60 | 9,62 | 9,27 | 9,60 | 1,48% | 234.811,00 |
| 14.08.2026 | 9,19 | 9,50 | 9,18 | 9,46 | 2,49% | 191.068,00 |
| 13.08.2026 | 8,88 | 9,23 | 8,88 | 9,23 | 3,59% | 85.602,00 |
| 12.08.2026 | 8,73 | 8,96 | 8,64 | 8,91 | 3,13% | 94.417,00 |
| 11.08.2026 | 8,81 | 8,95 | 8,62 | 8,64 | -1,93% | 80.008,00 |
| 10.08.2026 | 8,55 | 8,87 | 8,50 | 8,81 | 2,56% | 128.123,00 |
| 07.08.2026 | 8,67 | 8,71 | 8,43 | 8,59 | -0,92% | 81.725,00 |
| 06.08.2026 | 8,72 | 8,87 | 8,63 | 8,67 | 1,29% | 70.962,00 |
| 05.08.2026 | 8,60 | 8,69 | 8,56 | 8,56 | -0,47% | 100.138,00 |
| 04.08.2026 | 8,76 | 8,87 | 8,56 | 8,60 | -2,82% | 121.722,00 |
| 03.08.2026 | 8,90 | 8,92 | 8,71 | 8,85 | -0,78% | 85.132,00 |
| 31.07.2026 | 8,83 | 9,03 | 8,75 | 8,92 | 0,90% | 86.517,00 |
| 30.07.2026 | 8,70 | 8,87 | 8,70 | 8,84 | 0,91% | 56.800,00 |
| 29.07.2026 | 8,92 | 9,00 | 8,74 | 8,76 | -1,13% | 62.397,00 |
| 28.07.2026 | 8,84 | 9,01 | 8,70 | 8,86 | 0,00% | 94.706,00 |
| 27.07.2026 | 8,80 | 9,00 | 8,72 | 8,86 | 0,34% | 56.897,00 |
| 24.07.2026 | 8,99 | 9,07 | 8,83 | 8,83 | -2,00% | 80.058,00 |
| 23.07.2026 | 8,89 | 9,01 | 8,65 | 9,01 | 1,92% | 78.926,00 |
| 22.07.2026 | 8,95 | 9,09 | 8,82 | 8,84 | -0,73% | 83.303,00 |
| 21.07.2026 | 8,62 | 8,94 | 8,62 | 8,91 | 3,43% | 83.141,00 |
| 20.07.2026 | 8,57 | 8,87 | 8,57 | 8,61 | 0,94% | 133.727,00 |
| 17.07.2026 | 8,63 | 8,75 | 8,41 | 8,53 | -1,86% | 90.687,00 |
| 16.07.2026 | 8,89 | 8,94 | 8,69 | 8,69 | -2,72% | 82.776,00 |
| 15.07.2026 | 8,84 | 9,03 | 8,80 | 8,94 | 1,94% | 119.929,00 |
| 14.07.2026 | 8,76 | 8,90 | 8,58 | 8,77 | 0,63% | 93.369,00 |
| 13.07.2026 | 8,80 | 9,08 | 8,68 | 8,71 | -2,13% | 133.891,00 |
| 10.07.2026 | 8,75 | 8,90 | 8,66 | 8,90 | 3,85% | 189.591,00 |
| 09.07.2026 | 8,80 | 8,80 | 8,39 | 8,57 | -1,83% | 120.164,00 |
| 08.07.2026 | 8,50 | 8,75 | 8,41 | 8,73 | 2,59% | 101.720,00 |
| 07.07.2026 | 8,30 | 8,53 | 8,27 | 8,51 | 2,65% | 96.537,00 |
| 06.07.2026 | 8,20 | 8,46 | 8,19 | 8,29 | 0,97% | 130.188,00 |
| 02.07.2026 | 7,97 | 8,33 | 7,97 | 8,21 | 3,40% | 136.970,00 |
| 01.07.2026 | 7,88 | 8,06 | 7,88 | 7,94 | 0,51% | 86.022,00 |
| 30.06.2026 | 8,01 | 8,22 | 7,80 | 7,90 | -1,25% | 147.074,00 |
| 29.06.2026 | 8,24 | 8,38 | 7,97 | 8,00 | -1,96% | 162.296,00 |
| 26.06.2026 | 8,12 | 8,22 | 7,96 | 8,16 | 0,87% | 185.630,00 |
| 25.06.2026 | 8,20 | 8,28 | 8,02 | 8,09 | -2,88% | 160.220,00 |
| 24.06.2026 | 8,52 | 8,57 | 8,29 | 8,33 | -2,06% | 99.649,00 |
| 23.06.2026 | 8,45 | 8,55 | 8,38 | 8,51 | 0,53% | 94.804,00 |
| 22.06.2026 | 8,23 | 8,55 | 8,23 | 8,46 | 0,31% | 153.047,00 |
| 19.06.2026 | 8,47 | 8,49 | 8,43 | 8,43 | 1,74% | - |
| 18.06.2026 | 8,38 | 8,41 | 8,06 | 8,29 | -0,96% | 221.032,00 |
| 17.06.2026 | 8,83 | 8,85 | 8,36 | 8,37 | -4,67% | 192.249,00 |
| 16.06.2026 | 9,20 | 9,26 | 8,75 | 8,78 | -4,80% | 216.564,00 |
| 15.06.2026 | 9,65 | 9,90 | 9,22 | 9,22 | -4,42% | 158.040,00 |
| 12.06.2026 | 9,36 | 9,69 | 9,36 | 9,65 | 4,32% | 178.670,00 |
| 11.06.2026 | 9,35 | 9,62 | 9,24 | 9,25 | -1,07% | 126.419,00 |
| 10.06.2026 | 9,47 | 9,55 | 9,24 | 9,35 | -0,27% | 135.388,00 |
| 09.06.2026 | 9,56 | 9,56 | 9,27 | 9,38 | 0,43% | 96.965,00 |
| 08.06.2026 | 9,62 | 9,62 | 9,25 | 9,34 | -2,96% | 159.248,00 |
| 05.06.2026 | 9,19 | 9,64 | 9,16 | 9,62 | 4,57% | 274.018,00 |
| 04.06.2026 | 9,22 | 9,33 | 9,15 | 9,20 | -0,54% | 157.824,00 |
| 03.06.2026 | 9,45 | 9,45 | 9,22 | 9,25 | -2,01% | 95.692,00 |
| 02.06.2026 | 9,25 | 9,45 | 9,17 | 9,44 | 0,96% | 136.746,00 |
| 01.06.2026 | 9,18 | 9,48 | 9,18 | 9,35 | 1,85% | 129.712,00 |