Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,97 | 2,97 | 2,97 | 2,97 | -1,50% | - |
| 25.02.2021 | 3,07 | 3,11 | 2,99 | 3,01 | -2,90% | - |
| 24.02.2021 | 3,02 | 3,15 | 3,02 | 3,10 | 4,03% | - |
| 23.02.2021 | 2,96 | 3,01 | 2,95 | 2,98 | -4,49% | - |
| 22.02.2021 | 3,14 | 3,16 | 3,11 | 3,12 | -0,16% | - |
| 19.02.2021 | 3,17 | 3,17 | 0,00 | 3,13 | 0,32% | - |
| 18.02.2021 | 3,13 | 3,16 | 3,04 | 3,12 | -2,20% | - |
| 17.02.2021 | 3,42 | 3,45 | 3,15 | 3,19 | -9,77% | - |
| 16.02.2021 | 3,58 | 3,87 | 3,50 | 3,53 | 9,12% | - |
| 12.02.2021 | 3,04 | 3,35 | 3,04 | 3,24 | 4,02% | - |
| 11.02.2021 | 3,02 | 3,14 | 3,00 | 3,11 | 3,49% | - |
| 10.02.2021 | 2,95 | 3,01 | 0,00 | 3,01 | 2,04% | - |
| 09.02.2021 | 3,07 | 3,22 | 2,93 | 2,95 | -6,06% | - |
| 08.02.2021 | 3,06 | 3,18 | 3,06 | 3,14 | 5,91% | - |
| 05.02.2021 | 2,89 | 2,98 | 2,88 | 2,96 | 2,78% | - |
| 04.02.2021 | 2,90 | 2,90 | 2,75 | 2,88 | 1,23% | - |
| 03.02.2021 | 2,87 | 3,09 | 2,85 | 2,85 | -3,40% | - |
| 02.02.2021 | 2,90 | 3,00 | 2,86 | 2,95 | 3,15% | - |
| 01.02.2021 | 2,83 | 2,92 | 2,81 | 2,86 | 3,63% | - |
| 29.01.2021 | 2,80 | 3,18 | 2,64 | 2,76 | 0,36% | - |
| 28.01.2021 | 2,74 | 2,78 | 0,00 | 2,75 | 2,62% | - |
| 27.01.2021 | 2,80 | 2,81 | 2,64 | 2,68 | -5,81% | - |
| 26.01.2021 | 2,80 | 2,88 | 2,74 | 2,84 | 0,89% | - |
| 25.01.2021 | 2,83 | 2,88 | 2,71 | 2,82 | 0,72% | - |
| 22.01.2021 | 2,76 | 2,80 | 2,71 | 2,80 | -0,89% | - |
| 21.01.2021 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 20.01.2021 | 2,81 | 2,82 | 2,77 | 2,80 | 0,36% | - |
| 19.01.2021 | 2,82 | 2,83 | 2,78 | 2,79 | 0,36% | - |
| 15.01.2021 | 2,88 | 2,93 | 2,77 | 2,78 | -3,47% | - |
| 14.01.2021 | 2,89 | 2,90 | 2,88 | 2,88 | 1,23% | - |
| 13.01.2021 | 2,85 | 2,89 | 2,84 | 2,85 | 0,53% | - |
| 12.01.2021 | 2,76 | 2,85 | 2,75 | 2,83 | 0,18% | - |
| 11.01.2021 | 2,86 | 2,87 | 2,81 | 2,83 | -2,08% | - |
| 08.01.2021 | 2,92 | 2,93 | 2,85 | 2,89 | -1,37% | - |
| 07.01.2021 | 2,86 | 2,93 | 2,84 | 2,93 | 2,09% | - |
| 06.01.2021 | 2,95 | 2,95 | 2,85 | 2,87 | -2,22% | - |
| 05.01.2021 | 2,76 | 2,97 | 2,76 | 2,93 | 5,97% | - |
| 04.01.2021 | 2,78 | 2,80 | 2,75 | 2,77 | -0,72% | - |
| 31.12.2020 | 2,78 | 2,80 | 2,76 | 2,79 | -0,18% | - |
| 30.12.2020 | 2,81 | 2,83 | 2,75 | 2,79 | 0,18% | - |
| 29.12.2020 | 2,70 | 2,80 | 2,70 | 2,79 | -1,59% | - |
| 28.12.2020 | 2,66 | 2,83 | 2,66 | 2,83 | 1,07% | - |
| 24.12.2020 | 2,72 | 2,88 | 2,67 | 2,80 | 3,13% | - |
| 23.12.2020 | 2,75 | 2,80 | 2,70 | 2,72 | -0,37% | - |
| 22.12.2020 | 2,74 | 2,74 | 2,62 | 2,73 | 0,93% | - |
| 21.12.2020 | 2,59 | 2,72 | 2,59 | 2,70 | -4,76% | - |
| 18.12.2020 | 2,68 | 2,84 | 2,65 | 2,84 | 5,98% | - |
| 17.12.2020 | 2,62 | 2,72 | 2,62 | 2,68 | 1,33% | - |
| 16.12.2020 | 2,69 | 2,69 | 2,61 | 2,64 | -0,19% | - |
| 15.12.2020 | 2,67 | 2,67 | 2,60 | 2,65 | 1,54% | - |
| 14.12.2020 | 2,67 | 2,71 | 2,57 | 2,61 | -2,80% | - |
| 11.12.2020 | 2,66 | 2,68 | 2,65 | 2,68 | -1,29% | - |
| 10.12.2020 | 2,67 | 2,72 | 2,67 | 2,72 | 0,18% | - |
| 09.12.2020 | 2,73 | 2,73 | 2,66 | 2,71 | 2,07% | - |
| 08.12.2020 | 2,81 | 2,81 | 2,65 | 2,66 | 1,14% | - |
| 07.12.2020 | 2,53 | 2,64 | 2,53 | 2,63 | 1,94% | - |
| 04.12.2020 | 2,45 | 2,67 | 2,45 | 2,58 | 7,07% | - |
| 03.12.2020 | 2,50 | 2,50 | 2,40 | 2,41 | -3,22% | - |
| 02.12.2020 | 2,46 | 2,49 | 2,46 | 2,49 | -2,55% | - |
| 01.12.2020 | 2,66 | 2,66 | 2,53 | 2,55 | -5,20% | - |
| 30.11.2020 | 2,77 | 2,78 | 2,69 | 2,69 | -8,19% | - |
| 27.11.2020 | 2,77 | 2,94 | 2,71 | 2,93 | 5,02% | - |
| 25.11.2020 | 2,80 | 2,80 | 2,79 | 2,79 | 2,01% | - |
| 24.11.2020 | 2,80 | 2,81 | 2,72 | 2,74 | 0,00% | - |
| 23.11.2020 | 2,72 | 2,78 | 2,70 | 2,74 | 2,24% | - |
| 20.11.2020 | 2,68 | 2,70 | 2,67 | 2,68 | 0,00% | - |
| 19.11.2020 | 2,67 | 2,69 | 2,64 | 2,68 | -0,56% | - |
| 18.11.2020 | 2,74 | 2,74 | 2,69 | 2,69 | -1,47% | - |
| 17.11.2020 | 2,68 | 2,77 | 2,66 | 2,73 | 1,30% | - |
| 16.11.2020 | 2,76 | 2,79 | 2,67 | 2,70 | -3,23% | - |
| 13.11.2020 | 2,70 | 2,81 | 2,67 | 2,79 | 1,64% | - |
| 12.11.2020 | 2,76 | 2,94 | 2,67 | 2,74 | -17,72% | - |
| 11.11.2020 | 3,13 | 3,33 | 3,06 | 3,33 | 7,42% | - |
| 10.11.2020 | 3,21 | 3,27 | 0,00 | 3,10 | -0,96% | - |
| 09.11.2020 | 3,01 | 3,20 | 2,90 | 3,13 | 16,36% | - |
| 06.11.2020 | 2,78 | 2,78 | 2,63 | 2,69 | -5,11% | - |
| 05.11.2020 | 2,70 | 2,86 | 2,67 | 2,84 | 4,81% | - |
| 04.11.2020 | 2,63 | 2,73 | 2,62 | 2,71 | -2,87% | - |
| 03.11.2020 | 2,75 | 2,82 | 2,65 | 2,79 | 5,69% | - |
| 02.11.2020 | 2,71 | 2,72 | 2,59 | 2,64 | -0,75% | - |
| 30.10.2020 | 2,88 | 2,92 | 2,64 | 2,66 | -8,45% | - |
| 29.10.2020 | 2,83 | 2,92 | 2,73 | 2,90 | -1,53% | - |
| 28.10.2020 | 3,12 | 3,12 | 2,95 | 2,95 | -7,24% | - |
| 27.10.2020 | 3,31 | 3,31 | 3,15 | 3,18 | -1,55% | - |
| 26.10.2020 | 3,43 | 3,46 | 3,21 | 3,23 | -0,46% | - |
| 23.10.2020 | 3,06 | 3,24 | 3,02 | 3,24 | 5,71% | - |
| 22.10.2020 | 3,06 | 3,10 | 3,00 | 3,07 | 0,66% | - |
| 21.10.2020 | 3,13 | 3,14 | 3,04 | 3,05 | -2,09% | - |
| 20.10.2020 | 3,10 | 3,25 | 0,00 | 3,11 | 1,30% | - |
| 19.10.2020 | 0,00 | 3,48 | 0,00 | 3,07 | -3,00% | - |
| 16.10.2020 | 3,17 | 3,24 | 3,17 | 3,17 | -1,86% | - |
| 15.10.2020 | 3,08 | 3,29 | 3,08 | 3,23 | 5,22% | - |
| 14.10.2020 | 3,14 | 3,16 | 3,07 | 3,07 | -5,26% | - |
| 13.10.2020 | 3,16 | 3,24 | 3,11 | 3,24 | 1,25% | - |
| 12.10.2020 | 3,30 | 3,30 | 3,02 | 3,20 | -0,31% | - |
| 09.10.2020 | 3,08 | 3,21 | 3,08 | 3,21 | 3,22% | - |
| 08.10.2020 | 2,96 | 3,19 | 2,95 | 3,11 | 10,89% | - |
| 07.10.2020 | 2,72 | 2,80 | 2,68 | 2,80 | 0,18% | - |
| 06.10.2020 | 2,70 | 2,85 | 2,66 | 2,80 | -1,76% | - |
| 05.10.2020 | 2,62 | 2,85 | 2,62 | 2,85 | 7,77% | - |