12,480€
-2,46%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,80 | 12,85 | 12,48 | 12,53 | -2,05% | - |
| 04.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,43% | - |
| 01.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 31.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,23% | - |
| 30.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,78% | - |
| 29.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,16% | - |
| 28.10.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,15% | - |
| 25.10.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -2,02% | - |
| 24.10.2024 | 13,89 | 13,89 | 13,89 | 13,89 | -6,40% | - |
| 23.10.2024 | 14,87 | 14,87 | 14,84 | 14,84 | -1,85% | 50,00 |
| 22.10.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -2,95% | - |
| 21.10.2024 | 15,27 | 15,58 | 15,27 | 15,58 | 2,06% | 30,00 |
| 18.10.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,30% | - |
| 17.10.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 0,53% | - |
| 16.10.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -3,78% | - |
| 15.10.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -1,84% | - |
| 14.10.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 0,85% | - |
| 11.10.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -0,16% | - |
| 10.10.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -2,12% | - |
| 09.10.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -1,96% | - |
| 08.10.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 0,48% | - |
| 07.10.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,29% | - |
| 04.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,77% | - |
| 03.10.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 1,67% | - |
| 02.10.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 0,50% | - |
| 01.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,07% | - |
| 30.09.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,75% | - |
| 27.09.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 2,13% | - |
| 26.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,98% | - |
| 25.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 2,46% | - |
| 24.09.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,35% | - |
| 23.09.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -2,39% | - |
| 20.09.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 0,32% | - |
| 19.09.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,63% | - |
| 18.09.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,19% | - |
| 17.09.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 1,03% | - |
| 16.09.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 0,03% | - |
| 13.09.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 1,50% | - |
| 12.09.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,23% | - |
| 11.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 10.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,55% | - |
| 09.09.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,32% | - |
| 06.09.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -1,52% | - |
| 05.09.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -0,13% | - |
| 04.09.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -6,71% | - |
| 03.09.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,12% | - |
| 02.09.2024 | 16,93 | 16,93 | 16,91 | 16,91 | 0,96% | - |
| 30.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,53% | - |
| 29.08.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,94% | - |
| 28.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,71% | - |
| 27.08.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 1,44% | - |
| 26.08.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,21% | - |
| 23.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,03% | - |
| 22.08.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -2,81% | - |
| 21.08.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -2,01% | - |
| 20.08.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,64% | - |
| 19.08.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -1,96% | - |
| 16.08.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 2,93% | - |
| 15.08.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,03% | - |
| 14.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,28% | - |
| 13.08.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,34% | - |
| 12.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,96% | - |
| 09.08.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 1,84% | - |
| 08.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,66% | - |
| 07.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 2,64% | - |
| 06.08.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,08% | - |
| 05.08.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -7,95% | - |
| 02.08.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -5,56% | - |
| 01.08.2024 | 19,89 | 20,25 | 19,89 | 20,25 | 5,58% | 85,00 |
| 31.07.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,03% | - |
| 30.07.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 2,27% | - |
| 29.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,47% | - |
| 26.07.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,13% | - |
| 25.07.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -2,49% | - |
| 24.07.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,54% | - |
| 23.07.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 5,38% | - |
| 22.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,11% | - |
| 19.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 1,13% | - |
| 18.07.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -1,89% | - |
| 17.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,56% | - |
| 16.07.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 2,38% | - |
| 15.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,92% | - |
| 12.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,94% | - |
| 11.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,14% | - |
| 10.07.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,71% | - |
| 09.07.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -5,08% | - |
| 08.07.2024 | 19,72 | 19,72 | 19,67 | 19,67 | -3,48% | 720,00 |
| 05.07.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,34% | - |
| 04.07.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -1,40% | - |
| 03.07.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,39% | - |
| 02.07.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,43% | - |
| 01.07.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,84% | - |
| 28.06.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,28% | - |
| 27.06.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,62% | - |
| 26.06.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,05% | - |
| 25.06.2024 | 20,62 | 20,96 | 20,62 | 20,96 | 0,91% | 100,00 |
| 24.06.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 3,38% | - |
| 21.06.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 1,85% | - |
| 20.06.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 0,03% | - |
| 19.06.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 1,57% | - |