10,212$
-1,76%
Echtzeit-Aktienkurs StealthGas
Bid:
Ask:
Aktienkurse zur StealthGas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,36 | 10,44 | 10,21 | 10,22 | -1,68% | 106.799,00 |
| 20.05.2026 | 10,10 | 10,55 | 10,10 | 10,40 | 3,90% | 206.634,00 |
| 19.05.2026 | 10,05 | 10,15 | 9,97 | 10,01 | -0,65% | 175.131,00 |
| 18.05.2026 | 10,07 | 10,18 | 9,94 | 10,07 | 0,00% | 107.479,00 |
| 15.05.2026 | 10,19 | 10,21 | 10,02 | 10,07 | -1,85% | 52.536,00 |
| 14.05.2026 | 10,15 | 10,42 | 10,14 | 10,26 | 1,72% | 93.158,00 |
| 13.05.2026 | 10,29 | 10,32 | 9,96 | 10,09 | -1,35% | 85.501,00 |
| 12.05.2026 | 10,13 | 10,23 | 9,91 | 10,23 | 1,54% | 134.824,00 |
| 11.05.2026 | 10,09 | 10,16 | 9,92 | 10,07 | 1,72% | 138.386,00 |
| 08.05.2026 | 9,96 | 10,01 | 9,75 | 9,90 | 1,02% | 57.787,00 |
| 07.05.2026 | 9,95 | 9,98 | 9,75 | 9,80 | -1,71% | 111.913,00 |
| 06.05.2026 | 10,33 | 10,33 | 9,90 | 9,97 | -3,67% | 151.064,00 |
| 05.05.2026 | 10,10 | 10,45 | 9,99 | 10,35 | 2,48% | 192.974,00 |
| 04.05.2026 | 10,03 | 10,19 | 9,88 | 10,10 | 0,30% | 140.160,00 |
| 01.05.2026 | 9,99 | 10,11 | 9,90 | 10,07 | 1,21% | 155.410,00 |
| 30.04.2026 | 9,86 | 9,98 | 9,74 | 9,95 | 1,32% | 116.203,00 |
| 29.04.2026 | 9,59 | 9,90 | 9,57 | 9,82 | 1,87% | 128.606,00 |
| 28.04.2026 | 9,68 | 9,68 | 9,45 | 9,64 | -0,31% | 92.975,00 |
| 27.04.2026 | 9,41 | 9,72 | 9,39 | 9,67 | 3,20% | 113.504,00 |
| 24.04.2026 | 9,21 | 9,41 | 9,07 | 9,37 | 2,07% | 84.912,00 |
| 23.04.2026 | 9,10 | 9,23 | 9,06 | 9,18 | 0,44% | 63.820,00 |
| 22.04.2026 | 9,13 | 9,14 | 8,91 | 9,14 | 2,41% | 77.106,00 |
| 21.04.2026 | 9,28 | 9,39 | 8,91 | 8,93 | -3,93% | 128.059,00 |
| 20.04.2026 | 9,34 | 9,40 | 9,14 | 9,29 | -0,54% | 86.025,00 |
| 17.04.2026 | 9,19 | 9,39 | 9,01 | 9,34 | 1,25% | 124.347,00 |
| 16.04.2026 | 9,29 | 9,41 | 9,23 | 9,23 | -0,91% | 73.943,00 |
| 15.04.2026 | 9,37 | 9,60 | 9,17 | 9,31 | -0,11% | 93.026,00 |
| 14.04.2026 | 9,58 | 9,58 | 9,30 | 9,32 | -2,51% | 58.097,00 |
| 13.04.2026 | 9,42 | 9,69 | 9,42 | 9,56 | 2,14% | 133.408,00 |
| 10.04.2026 | 9,49 | 9,53 | 9,21 | 9,36 | -0,95% | 95.353,00 |
| 09.04.2026 | 9,58 | 9,84 | 9,44 | 9,45 | -1,66% | 170.880,00 |
| 08.04.2026 | 9,38 | 9,62 | 9,20 | 9,61 | 1,48% | 83.993,00 |
| 07.04.2026 | 9,69 | 9,76 | 9,44 | 9,47 | -1,46% | 101.585,00 |
| 06.04.2026 | 9,60 | 9,75 | 9,43 | 9,61 | 0,73% | 118.919,00 |
| 02.04.2026 | 9,30 | 9,57 | 9,18 | 9,54 | 1,81% | 110.638,00 |
| 01.04.2026 | 9,18 | 9,44 | 9,18 | 9,37 | 2,07% | 137.975,00 |
| 31.03.2026 | 9,06 | 9,34 | 9,06 | 9,18 | 1,89% | 137.734,00 |
| 30.03.2026 | 9,25 | 9,25 | 8,99 | 9,01 | -2,80% | 109.793,00 |
| 27.03.2026 | 9,23 | 9,45 | 9,22 | 9,27 | -0,54% | 70.889,00 |
| 26.03.2026 | 9,39 | 9,66 | 9,26 | 9,32 | 0,22% | 160.675,00 |
| 25.03.2026 | 9,44 | 9,46 | 9,20 | 9,30 | -1,59% | 101.579,00 |
| 24.03.2026 | 9,20 | 9,45 | 9,09 | 9,45 | 3,73% | 103.130,00 |
| 23.03.2026 | 8,86 | 9,21 | 8,65 | 9,11 | 0,22% | 232.568,00 |
| 20.03.2026 | 9,43 | 9,43 | 9,02 | 9,09 | -3,81% | 165.113,00 |
| 19.03.2026 | 9,30 | 9,54 | 9,10 | 9,45 | 1,61% | 158.236,00 |
| 18.03.2026 | 8,94 | 9,35 | 8,94 | 9,30 | 4,03% | 292.927,00 |
| 17.03.2026 | 9,02 | 9,07 | 8,81 | 8,94 | 0,56% | 129.684,00 |
| 16.03.2026 | 8,77 | 9,03 | 8,73 | 8,89 | 1,83% | 150.836,00 |
| 13.03.2026 | 9,03 | 9,09 | 8,67 | 8,73 | -2,68% | 177.125,00 |
| 12.03.2026 | 9,56 | 9,56 | 8,94 | 8,97 | -5,68% | 228.150,00 |
| 11.03.2026 | 9,63 | 9,72 | 9,31 | 9,51 | -1,35% | 245.406,00 |
| 10.03.2026 | 9,81 | 9,90 | 9,50 | 9,64 | -2,23% | 228.758,00 |
| 09.03.2026 | 10,11 | 10,41 | 9,82 | 9,86 | -2,95% | 367.075,00 |
| 06.03.2026 | 10,30 | 10,52 | 9,90 | 10,16 | -1,36% | 351.890,00 |
| 05.03.2026 | 9,86 | 10,32 | 9,78 | 10,30 | 4,78% | 683.589,00 |
| 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 |