10,850€
-0,18%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,55% | - |
| 19.12.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 2,50% | - |
| 18.12.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 1,14% | - |
| 17.12.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -2,15% | - |
| 16.12.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,75% | - |
| 13.12.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,80% | - |
| 12.12.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -3,17% | - |
| 11.12.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 2,10% | - |
| 10.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,72% | - |
| 09.12.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,37% | - |
| 06.12.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 1,28% | - |
| 05.12.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -2,80% | - |
| 04.12.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 2,84% | - |
| 03.12.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,05% | - |
| 02.12.2024 | 10,54 | 10,58 | 10,54 | 10,58 | 0,57% | 800,00 |
| 29.11.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -1,91% | - |
| 28.11.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -1,52% | - |
| 27.11.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -2,90% | - |
| 26.11.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,04% | - |
| 25.11.2024 | 11,23 | 11,40 | 11,10 | 11,10 | -1,55% | 1.337,00 |
| 22.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,04% | - |
| 21.11.2024 | 11,67 | 11,70 | 11,10 | 11,27 | -2,72% | - |
| 20.11.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 3,44% | - |
| 19.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,08% | - |
| 18.11.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,51% | - |
| 15.11.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,72% | - |
| 14.11.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,22% | - |
| 13.11.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,19% | - |
| 12.11.2024 | 11,38 | 11,40 | 11,38 | 11,40 | 1,20% | 690,00 |
| 11.11.2024 | 11,20 | 11,26 | 11,20 | 11,26 | -2,51% | 906,00 |
| 08.11.2024 | 11,79 | 11,79 | 11,55 | 11,55 | -5,06% | 500,00 |
| 07.11.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -4,70% | - |
| 06.11.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,95% | - |
| 05.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | - |
| 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% | - |