13,405€
-0,11%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,99 | 14,04 | 13,08 | 13,10 | -2,38% | - |
| 08.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 1,44% | - |
| 07.07.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 2,40% | - |
| 06.07.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,23% | - |
| 03.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 2,96% | - |
| 02.07.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 2,29% | - |
| 01.07.2026 | 12,23 | 12,24 | 12,23 | 12,24 | -2,55% | 400,00 |
| 30.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -5,49% | - |
| 29.06.2026 | 13,18 | 13,29 | 13,18 | 13,29 | -4,53% | 304,00 |
| 26.06.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -6,07% | - |
| 25.06.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -5,24% | - |
| 24.06.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 2,42% | - |
| 23.06.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 3,18% | - |
| 22.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,27% | - |
| 19.06.2026 | 14,82 | 14,99 | 14,82 | 14,99 | 4,75% | 442,00 |
| 18.06.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,21% | - |
| 17.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -1,04% | - |
| 16.06.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -0,75% | - |
| 15.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 3,69% | - |
| 12.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,61% | - |
| 11.06.2026 | 14,10 | 14,31 | 14,10 | 14,31 | 1,13% | 115,00 |
| 10.06.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,07% | - |
| 09.06.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -0,35% | - |
| 08.06.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 3,88% | - |
| 05.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,07% | - |
| 04.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -1,37% | - |
| 03.06.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,07% | - |
| 02.06.2026 | 13,99 | 13,99 | 13,99 | 13,99 | 1,52% | - |
| 01.06.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,72% | - |
| 29.05.2026 | 13,86 | 13,88 | 13,86 | 13,88 | -8,50% | 450,00 |
| 28.05.2026 | 15,15 | 15,17 | 15,15 | 15,17 | -3,56% | 10,00 |
| 27.05.2026 | 15,73 | 15,73 | 15,73 | 15,73 | -2,18% | - |
| 26.05.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -0,68% | - |
| 25.05.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -1,82% | - |
| 22.05.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -2,08% | - |
| 21.05.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 4,40% | - |
| 20.05.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -1,89% | - |
| 19.05.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -3,80% | - |
| 18.05.2026 | 16,18 | 17,09 | 16,18 | 17,09 | 6,68% | 121,00 |
| 15.05.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,82% | - |
| 14.05.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -1,06% | - |
| 13.05.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,56% | - |
| 12.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -2,00% | - |
| 11.05.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 3,26% | - |
| 08.05.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,57% | - |
| 07.05.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -1,67% | - |
| 06.05.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 3,46% | - |
| 05.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,69% | - |
| 04.05.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,07% | - |
| 30.04.2026 | 15,19 | 15,35 | 15,19 | 15,35 | 5,57% | 60,00 |
| 29.04.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 0,83% | - |
| 28.04.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 1,55% | - |
| 27.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 3,12% | - |
| 24.04.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -0,07% | - |
| 23.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 5,27% | - |
| 22.04.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -2,31% | - |
| 21.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,22% | - |
| 20.04.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 3,07% | - |
| 17.04.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,08% | - |
| 16.04.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,17% | - |
| 15.04.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -2,72% | - |
| 14.04.2026 | 13,26 | 13,26 | 13,23 | 13,23 | 0,53% | 370,00 |
| 13.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,38% | - |
| 10.04.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -0,46% | - |
| 09.04.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,30% | - |
| 08.04.2026 | 13,19 | 13,21 | 13,19 | 13,21 | -4,07% | 789,00 |
| 07.04.2026 | 13,55 | 13,77 | 13,55 | 13,77 | 5,56% | 145,00 |
| 02.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,34% | - |
| 01.04.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 0,77% | - |
| 31.03.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -0,76% | - |
| 30.03.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -0,30% | - |
| 27.03.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,19% | - |
| 26.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -3,59% | - |
| 25.03.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 3,37% | - |
| 24.03.2026 | 12,94 | 13,20 | 12,94 | 13,20 | 7,10% | 2.900,00 |
| 23.03.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -4,05% | - |
| 20.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 2,35% | - |
| 19.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 2,83% | - |
| 18.03.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -1,29% | - |
| 17.03.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 3,99% | - |
| 16.03.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -2,50% | - |
| 13.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -7,19% | - |
| 12.03.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,30% | - |
| 11.03.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -2,41% | - |
| 10.03.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -5,36% | - |
| 09.03.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 3,41% | - |
| 06.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,67% | - |
| 05.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,35% | - |
| 04.03.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,74% | - |
| 03.03.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -2,27% | - |
| 02.03.2026 | 14,18 | 14,80 | 14,18 | 14,52 | 8,68% | 1.250,00 |
| 27.02.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 1,75% | - |
| 26.02.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 1,90% | - |
| 25.02.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 2,18% | - |
| 24.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -0,75% | - |
| 23.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,95% | - |
| 20.02.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 2,28% | - |
| 19.02.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 4,55% | - |
| 18.02.2026 | 11,77 | 11,77 | 11,77 | 11,77 | 3,34% | - |
| 17.02.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,22% | - |