11,068€
-2,66%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,07 | 11,09 | 11,00 | 11,07 | -2,64% | - |
| 12.02.2026 | 11,38 | 11,38 | 11,37 | 11,37 | 2,99% | 5.500,00 |
| 11.02.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,27% | - |
| 10.02.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 0,00% | - |
| 09.02.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 4,61% | - |
| 06.02.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -0,80% | - |
| 05.02.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -1,35% | - |
| 04.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 0,00% | - |
| 03.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -0,46% | - |
| 02.02.2026 | 10,81 | 10,81 | 10,81 | 10,81 | 4,65% | - |
| 30.01.2026 | 10,33 | 10,33 | 10,33 | 10,33 | 0,24% | - |
| 29.01.2026 | 10,22 | 10,47 | 10,14 | 10,30 | 4,15% | - |
| 28.01.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -0,10% | - |
| 27.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,64% | - |
| 26.01.2026 | 9,98 | 9,99 | 9,96 | 9,96 | -0,86% | 1.300,00 |
| 23.01.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -1,08% | - |
| 22.01.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 2,17% | - |
| 21.01.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -1,54% | - |
| 20.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,79% | - |
| 19.01.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,44% | - |
| 16.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -0,39% | - |
| 15.01.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,29% | - |
| 14.01.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 3,25% | - |
| 13.01.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,40% | - |
| 12.01.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -2,08% | - |
| 09.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 2,15% | - |
| 08.01.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 8,32% | - |
| 07.01.2026 | 9,16 | 9,16 | 9,16 | 9,16 | 2,76% | - |
| 06.01.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 0,65% | - |
| 05.01.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -1,82% | - |
| 02.01.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -1,55% | - |
| 30.12.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,61% | - |
| 29.12.2025 | 9,11 | 9,11 | 9,11 | 9,11 | 0,02% | - |
| 23.12.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,30% | - |
| 22.12.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 0,46% | - |
| 19.12.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -2,51% | - |
| 18.12.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -2,32% | - |
| 17.12.2025 | 9,46 | 9,64 | 9,46 | 9,64 | 1,30% | 220,00 |
| 16.12.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -0,96% | - |
| 15.12.2025 | 9,42 | 9,61 | 9,42 | 9,61 | 0,31% | 406,00 |
| 12.12.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -1,11% | - |
| 11.12.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -1,58% | - |
| 10.12.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,85% | - |
| 09.12.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,40% | - |
| 08.12.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,23% | - |
| 05.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,35% | - |
| 04.12.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,16% | - |
| 03.12.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,10% | - |
| 02.12.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,38% | - |
| 01.12.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,48% | - |
| 28.11.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -0,19% | - |
| 27.11.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,54% | - |
| 26.11.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -3,30% | - |
| 25.11.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,90% | - |
| 24.11.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 4,63% | - |
| 21.11.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -3,92% | - |
| 20.11.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -2,98% | - |
| 19.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 5,32% | - |
| 18.11.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,27% | - |
| 17.11.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,18% | - |
| 14.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,44% | - |
| 13.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,54% | - |
| 12.11.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,99% | - |
| 11.11.2025 | 11,00 | 11,15 | 11,00 | 11,15 | 2,15% | 340,00 |
| 10.11.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,27% | - |
| 07.11.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 2,98% | - |
| 06.11.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,32% | - |
| 05.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,84% | - |
| 04.11.2025 | 10,70 | 10,70 | 10,69 | 10,69 | -1,43% | 800,00 |
| 03.11.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,84% | - |
| 31.10.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,05% | - |
| 30.10.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,51% | - |
| 29.10.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 2,95% | - |
| 28.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,71% | - |
| 27.10.2025 | 10,52 | 10,58 | 10,52 | 10,58 | -1,12% | 363,00 |
| 24.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,80% | - |
| 23.10.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 3,77% | - |
| 22.10.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -2,30% | - |
| 21.10.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 2,96% | - |
| 20.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 3,27% | - |
| 17.10.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -1,25% | - |
| 16.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 2,63% | - |
| 15.10.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -1,97% | - |
| 14.10.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 0,93% | - |
| 13.10.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -3,24% | - |
| 10.10.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 1,67% | - |
| 09.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,94% | - |
| 08.10.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -1,51% | - |
| 07.10.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -3,11% | - |
| 06.10.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,99% | - |
| 03.10.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,13% | - |
| 02.10.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 1,65% | - |
| 01.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -1,96% | - |
| 30.09.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -3,36% | - |
| 29.09.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | - |
| 26.09.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | - |
| 25.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,71% | - |
| 24.09.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,71% | - |
| 23.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,72% | - |
| 22.09.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -3,20% | - |