Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,66 | 2,66 | 2,66 | 2,66 | -9,37% | - |
| 25.02.2021 | 3,09 | 3,09 | 2,81 | 2,94 | -6,68% | - |
| 24.02.2021 | 3,06 | 3,18 | 3,06 | 3,15 | 5,01% | - |
| 23.02.2021 | 3,01 | 3,13 | 2,92 | 3,00 | -4,77% | - |
| 22.02.2021 | 3,14 | 3,18 | 0,00 | 3,15 | 1,13% | - |
| 19.02.2021 | 3,12 | 3,17 | 3,09 | 3,11 | -0,32% | - |
| 18.02.2021 | 3,17 | 3,18 | 3,11 | 3,12 | -2,50% | - |
| 17.02.2021 | 3,22 | 3,23 | 3,20 | 3,20 | -1,23% | - |
| 16.02.2021 | 3,29 | 3,30 | 3,20 | 3,24 | 0,47% | - |
| 12.02.2021 | 3,19 | 3,28 | 3,16 | 3,23 | 0,16% | - |
| 11.02.2021 | 3,23 | 3,24 | 3,15 | 3,22 | 5,92% | - |
| 10.02.2021 | 2,93 | 3,06 | 2,89 | 3,04 | 4,83% | - |
| 09.02.2021 | 2,88 | 2,91 | 2,86 | 2,90 | 1,40% | - |
| 08.02.2021 | 2,78 | 2,88 | 2,76 | 2,86 | 5,34% | - |
| 05.02.2021 | 2,76 | 2,76 | 2,70 | 2,72 | -0,91% | - |
| 04.02.2021 | 2,74 | 2,74 | 2,74 | 2,74 | -1,97% | - |
| 03.02.2021 | 2,83 | 2,85 | 2,76 | 2,80 | 0,00% | - |
| 02.02.2021 | 2,74 | 2,82 | 2,73 | 2,80 | 4,49% | - |
| 01.02.2021 | 2,69 | 2,69 | 2,62 | 2,68 | -0,19% | - |
| 29.01.2021 | 2,71 | 2,82 | 2,67 | 2,68 | 0,19% | - |
| 28.01.2021 | 2,67 | 2,74 | 2,61 | 2,68 | 1,71% | - |
| 27.01.2021 | 2,62 | 2,70 | 2,51 | 2,63 | -1,68% | - |
| 26.01.2021 | 2,65 | 2,68 | 2,65 | 2,68 | -1,29% | - |
| 25.01.2021 | 2,77 | 2,79 | 2,68 | 2,71 | -1,81% | - |
| 22.01.2021 | 2,76 | 2,78 | 2,73 | 2,76 | 2,03% | - |
| 21.01.2021 | 2,72 | 2,72 | 2,71 | 2,71 | -1,28% | - |
| 20.01.2021 | 2,82 | 2,82 | 2,69 | 2,74 | 0,00% | - |
| 19.01.2021 | 2,74 | 2,77 | 2,73 | 2,74 | 2,24% | - |
| 15.01.2021 | 2,70 | 2,76 | 2,65 | 2,68 | -5,80% | - |
| 14.01.2021 | 2,83 | 2,92 | 2,76 | 2,85 | 4,21% | - |
| 13.01.2021 | 2,85 | 2,85 | 2,73 | 2,73 | -7,61% | - |
| 12.01.2021 | 2,96 | 2,98 | 2,91 | 2,96 | 3,14% | - |
| 11.01.2021 | 2,79 | 2,94 | 2,78 | 2,87 | 3,80% | - |
| 08.01.2021 | 2,74 | 2,77 | 2,71 | 2,76 | 0,91% | - |
| 07.01.2021 | 2,57 | 2,77 | 2,56 | 2,74 | 8,32% | - |
| 06.01.2021 | 2,54 | 2,55 | 2,43 | 2,53 | 0,80% | - |
| 05.01.2021 | 2,44 | 2,57 | 2,43 | 2,51 | 5,03% | - |
| 04.01.2021 | 2,38 | 2,41 | 2,33 | 2,39 | 1,06% | - |
| 31.12.2020 | 2,37 | 2,40 | 2,33 | 2,36 | 0,21% | - |
| 30.12.2020 | 2,38 | 2,42 | 2,34 | 2,36 | 1,95% | - |
| 29.12.2020 | 2,33 | 2,34 | 2,27 | 2,31 | 0,00% | - |
| 28.12.2020 | 2,30 | 2,31 | 2,26 | 2,31 | -2,74% | - |
| 24.12.2020 | 2,35 | 2,41 | 2,34 | 2,38 | -1,04% | - |
| 23.12.2020 | 2,30 | 2,41 | 2,30 | 2,40 | 6,67% | - |
| 22.12.2020 | 2,18 | 2,33 | 2,18 | 2,25 | 3,69% | - |
| 21.12.2020 | 2,17 | 2,27 | 2,16 | 2,17 | 4,08% | - |
| 18.12.2020 | 2,22 | 2,23 | 2,07 | 2,09 | -6,29% | - |
| 17.12.2020 | 2,44 | 2,47 | 2,17 | 2,23 | -6,51% | - |
| 16.12.2020 | 2,47 | 2,47 | 2,37 | 2,38 | -2,46% | - |
| 15.12.2020 | 2,43 | 2,46 | 2,39 | 2,44 | 1,67% | - |
| 14.12.2020 | 2,42 | 2,44 | 2,39 | 2,40 | 1,69% | - |
| 11.12.2020 | 2,46 | 2,47 | 2,36 | 2,36 | -4,45% | - |
| 10.12.2020 | 2,43 | 2,47 | 2,39 | 2,47 | 4,00% | - |
| 09.12.2020 | 2,38 | 2,39 | 2,35 | 2,38 | 0,64% | - |
| 08.12.2020 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 07.12.2020 | 2,34 | 2,40 | 2,31 | 2,32 | -0,22% | - |
| 04.12.2020 | 2,39 | 2,41 | 2,29 | 2,33 | 0,87% | - |
| 03.12.2020 | 2,33 | 2,33 | 2,30 | 2,31 | 1,32% | - |
| 02.12.2020 | 2,25 | 2,33 | 2,21 | 2,28 | -0,22% | - |
| 01.12.2020 | 2,31 | 2,34 | 2,28 | 2,28 | 2,93% | - |
| 30.11.2020 | 2,28 | 2,28 | 2,19 | 2,22 | -4,11% | - |
| 27.11.2020 | 2,30 | 2,32 | 2,26 | 2,31 | -0,22% | - |
| 25.11.2020 | 2,46 | 2,46 | 2,28 | 2,32 | -6,65% | - |
| 24.11.2020 | 2,49 | 2,52 | 2,46 | 2,48 | 0,40% | - |
| 23.11.2020 | 2,48 | 2,55 | 2,47 | 2,47 | -0,20% | - |
| 20.11.2020 | 2,49 | 2,51 | 2,45 | 2,48 | -0,20% | - |
| 19.11.2020 | 2,46 | 2,49 | 2,45 | 2,48 | 0,81% | - |
| 18.11.2020 | 2,53 | 2,53 | 2,46 | 2,46 | -2,38% | - |
| 17.11.2020 | 2,43 | 2,53 | 2,42 | 2,52 | 1,82% | - |
| 16.11.2020 | 2,40 | 2,49 | 2,40 | 2,48 | 3,77% | - |
| 13.11.2020 | 2,43 | 2,44 | 2,38 | 2,39 | 0,21% | - |
| 12.11.2020 | 2,39 | 2,41 | 2,35 | 2,38 | -1,04% | - |
| 11.11.2020 | 2,36 | 2,41 | 2,29 | 2,41 | 1,69% | - |
| 10.11.2020 | 2,33 | 2,56 | 2,32 | 2,37 | 10,77% | - |
| 09.11.2020 | 2,21 | 2,32 | 2,08 | 2,14 | 1,43% | - |
| 06.11.2020 | 2,73 | 2,73 | 2,07 | 2,11 | 0,48% | - |
| 05.11.2020 | 2,15 | 2,17 | 2,09 | 2,10 | -1,18% | - |
| 04.11.2020 | 2,17 | 2,22 | 2,11 | 2,12 | -1,17% | - |
| 03.11.2020 | 2,16 | 2,18 | 2,13 | 2,15 | 1,90% | - |
| 02.11.2020 | 2,20 | 2,20 | 2,09 | 2,11 | -3,44% | - |
| 30.10.2020 | 2,24 | 2,26 | 2,17 | 2,18 | -3,33% | - |
| 29.10.2020 | 2,22 | 2,29 | 2,22 | 2,26 | 1,81% | - |
| 28.10.2020 | 2,33 | 2,33 | 2,22 | 2,22 | -6,34% | - |
| 27.10.2020 | 2,39 | 2,40 | 2,33 | 2,37 | -2,67% | - |
| 26.10.2020 | 2,40 | 2,43 | 2,38 | 2,43 | -0,82% | - |
| 23.10.2020 | 2,44 | 2,47 | 2,43 | 2,45 | -0,20% | - |
| 22.10.2020 | 2,53 | 2,53 | 2,44 | 2,46 | -1,01% | - |
| 21.10.2020 | 2,57 | 2,58 | 2,46 | 2,48 | -9,98% | - |
| 20.10.2020 | 2,71 | 2,76 | 2,67 | 2,76 | 1,10% | - |
| 19.10.2020 | 2,70 | 2,73 | 2,69 | 2,73 | 3,81% | - |
| 16.10.2020 | 2,76 | 2,77 | 2,60 | 2,63 | -3,31% | - |
| 15.10.2020 | 2,80 | 2,80 | 2,72 | 2,72 | -2,34% | - |
| 14.10.2020 | 2,83 | 2,83 | 2,73 | 2,78 | 1,83% | - |
| 13.10.2020 | 2,77 | 2,79 | 2,67 | 2,73 | -3,02% | - |
| 12.10.2020 | 0,00 | 2,89 | 0,00 | 2,82 | -0,71% | - |
| 09.10.2020 | 2,84 | 2,87 | 2,84 | 2,84 | -0,18% | - |
| 08.10.2020 | 2,93 | 2,94 | 2,79 | 2,84 | 0,35% | - |
| 07.10.2020 | 2,94 | 2,94 | 2,76 | 2,83 | -2,75% | - |
| 06.10.2020 | 2,93 | 2,96 | 2,90 | 2,91 | -1,02% | - |
| 05.10.2020 | 2,90 | 2,97 | 2,87 | 2,94 | 0,86% | - |