16,063€
-0,14%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,75 | 16,39 | 15,44 | 16,31 | 2,74% | 6.543,00 |
| 04.05.2026 | 15,45 | 15,88 | 15,42 | 15,88 | 5,13% | 68,00 |
| 30.04.2026 | 15,29 | 15,29 | 14,93 | 15,10 | -1,21% | 77,00 |
| 29.04.2026 | 14,64 | 15,37 | 14,63 | 15,29 | 4,48% | 2.700,00 |
| 28.04.2026 | 14,51 | 14,81 | 14,49 | 14,63 | 0,90% | 1.292,00 |
| 27.04.2026 | 14,30 | 14,58 | 13,96 | 14,50 | 1,40% | 2.250,00 |
| 24.04.2026 | 13,87 | 14,31 | 13,80 | 14,30 | 3,10% | - |
| 23.04.2026 | 13,88 | 14,19 | 13,83 | 13,87 | -0,07% | - |
| 22.04.2026 | 13,17 | 13,97 | 13,15 | 13,88 | 5,27% | - |
| 21.04.2026 | 13,49 | 13,68 | 13,12 | 13,19 | -2,19% | - |
| 20.04.2026 | 13,52 | 13,59 | 13,06 | 13,48 | -0,22% | - |
| 17.04.2026 | 13,13 | 13,74 | 12,96 | 13,51 | 2,93% | - |
| 16.04.2026 | 13,13 | 13,24 | 12,99 | 13,13 | 0,04% | 735,00 |
| 15.04.2026 | 12,95 | 13,45 | 12,95 | 13,12 | 1,27% | 11.900,00 |
| 14.04.2026 | 13,23 | 13,41 | 12,89 | 12,96 | -3,07% | 2.175,00 |
| 13.04.2026 | 13,25 | 13,67 | 13,19 | 13,37 | 1,17% | 120,00 |
| 10.04.2026 | 13,20 | 13,21 | 12,85 | 13,21 | 0,15% | 56,00 |
| 09.04.2026 | 13,26 | 13,50 | 13,11 | 13,19 | 0,23% | 232,00 |
| 08.04.2026 | 13,29 | 13,34 | 12,81 | 13,16 | -0,23% | - |
| 07.04.2026 | 13,65 | 13,79 | 13,13 | 13,19 | -3,26% | 23,00 |
| 02.04.2026 | 13,15 | 13,72 | 13,13 | 13,64 | 3,89% | 223,00 |
| 01.04.2026 | 13,19 | 13,32 | 13,08 | 13,13 | -0,57% | - |
| 31.03.2026 | 13,09 | 13,42 | 13,03 | 13,20 | 0,88% | - |
| 30.03.2026 | 13,18 | 13,46 | 12,99 | 13,09 | -0,72% | - |
| 27.03.2026 | 13,20 | 13,40 | 12,81 | 13,18 | -0,23% | - |
| 26.03.2026 | 13,22 | 13,53 | 13,16 | 13,21 | -0,11% | - |
| 25.03.2026 | 13,72 | 13,76 | 13,09 | 13,23 | -3,50% | 510,00 |
| 24.03.2026 | 13,02 | 13,79 | 12,99 | 13,71 | 5,46% | 4.838,00 |
| 23.03.2026 | 12,42 | 13,06 | 12,38 | 13,00 | 3,84% | 1.186,00 |
| 20.03.2026 | 12,93 | 13,01 | 12,52 | 12,52 | -3,02% | - |
| 19.03.2026 | 12,62 | 13,13 | 12,28 | 12,91 | 2,38% | - |
| 18.03.2026 | 12,27 | 12,79 | 12,25 | 12,61 | 2,86% | - |
| 17.03.2026 | 12,42 | 12,45 | 12,08 | 12,26 | -1,09% | 17,00 |
| 16.03.2026 | 11,95 | 12,54 | 11,89 | 12,39 | 3,68% | 35,00 |
| 13.03.2026 | 12,25 | 12,30 | 11,75 | 11,95 | -2,25% | 1.939,00 |
| 12.03.2026 | 13,22 | 13,28 | 12,22 | 12,23 | -7,77% | 1.193,00 |
| 11.03.2026 | 13,25 | 13,47 | 13,10 | 13,26 | -0,15% | - |
| 10.03.2026 | 13,57 | 13,67 | 12,73 | 13,28 | -2,17% | - |
| 09.03.2026 | 13,81 | 14,50 | 13,56 | 13,57 | -1,27% | - |
| 06.03.2026 | 13,90 | 14,04 | 13,46 | 13,75 | -1,15% | 14,00 |
| 05.03.2026 | 14,15 | 14,30 | 13,72 | 13,91 | -2,59% | 1.344,00 |
| 04.03.2026 | 14,17 | 14,35 | 13,95 | 14,28 | 0,63% | - |
| 03.03.2026 | 14,31 | 14,35 | 13,75 | 14,19 | -0,56% | 618,00 |
| 02.03.2026 | 14,21 | 14,92 | 13,56 | 14,27 | 2,81% | 4.100,00 |
| 27.02.2026 | 13,46 | 13,93 | 13,43 | 13,88 | 2,47% | 57,00 |
| 26.02.2026 | 13,22 | 13,56 | 13,15 | 13,54 | 2,38% | 10.800,00 |
| 25.02.2026 | 12,98 | 13,24 | 12,83 | 13,23 | 1,61% | - |
| 24.02.2026 | 12,70 | 13,04 | 12,69 | 13,02 | 2,52% | 6.685,00 |
| 23.02.2026 | 12,79 | 12,85 | 12,51 | 12,70 | -1,09% | 1.300,00 |
| 20.02.2026 | 12,67 | 12,84 | 12,41 | 12,84 | 1,38% | 249,00 |
| 19.02.2026 | 12,40 | 12,68 | 12,28 | 12,66 | 2,01% | - |
| 18.02.2026 | 11,86 | 12,50 | 11,85 | 12,41 | 4,77% | - |
| 17.02.2026 | 11,47 | 11,91 | 11,44 | 11,85 | 3,38% | 166,00 |
| 16.02.2026 | 11,45 | 11,46 | 11,44 | 11,46 | 0,11% | 5.875,00 |
| 13.02.2026 | 11,08 | 11,66 | 11,05 | 11,45 | 3,15% | - |
| 12.02.2026 | 11,43 | 11,43 | 10,91 | 11,10 | -2,89% | 12.000,00 |
| 11.02.2026 | 11,12 | 11,54 | 11,11 | 11,43 | 2,56% | - |
| 10.02.2026 | 11,08 | 11,24 | 10,97 | 11,14 | 0,54% | - |
| 09.02.2026 | 11,08 | 11,12 | 10,89 | 11,08 | -0,40% | - |
| 06.02.2026 | 10,61 | 11,22 | 10,51 | 11,13 | 4,76% | 14,00 |
| 05.02.2026 | 10,69 | 10,91 | 10,62 | 10,62 | -0,56% | 420,00 |
| 04.02.2026 | 10,84 | 10,86 | 10,54 | 10,68 | -1,57% | - |
| 03.02.2026 | 10,85 | 10,92 | 10,66 | 10,85 | -0,18% | - |
| 02.02.2026 | 10,89 | 10,94 | 10,57 | 10,87 | -0,14% | 1.923,00 |
| 30.01.2026 | 10,40 | 10,90 | 10,37 | 10,89 | 5,07% | 6.352,00 |
| 29.01.2026 | 10,22 | 10,47 | 10,15 | 10,36 | 1,02% | - |
| 28.01.2026 | 9,95 | 10,33 | 9,94 | 10,26 | 3,37% | - |
| 27.01.2026 | 9,97 | 10,11 | 9,86 | 9,92 | -0,45% | 1.615,00 |
| 26.01.2026 | 10,06 | 10,26 | 9,83 | 9,97 | -1,03% | 1.500,00 |
| 23.01.2026 | 10,13 | 10,38 | 10,06 | 10,07 | -0,40% | - |
| 22.01.2026 | 10,23 | 10,24 | 9,91 | 10,11 | -1,27% | - |
| 21.01.2026 | 10,02 | 10,25 | 9,99 | 10,24 | 2,29% | 1.100,00 |
| 20.01.2026 | 10,21 | 10,23 | 9,99 | 10,01 | -2,30% | - |
| 19.01.2026 | 10,25 | 10,27 | 10,23 | 10,25 | -0,42% | - |
| 16.01.2026 | 10,21 | 10,42 | 10,20 | 10,29 | 0,78% | - |
| 15.01.2026 | 10,25 | 10,28 | 9,92 | 10,21 | -0,29% | - |
| 14.01.2026 | 10,28 | 10,46 | 10,17 | 10,24 | -0,44% | - |
| 13.01.2026 | 9,96 | 10,47 | 9,95 | 10,29 | 3,36% | - |
| 12.01.2026 | 10,00 | 10,14 | 9,85 | 9,95 | -0,80% | - |
| 09.01.2026 | 10,20 | 10,22 | 9,82 | 10,03 | -1,61% | 56,00 |
| 08.01.2026 | 10,00 | 10,21 | 9,86 | 10,20 | 1,95% | - |
| 07.01.2026 | 9,23 | 10,04 | 9,23 | 10,00 | 8,25% | 342,00 |
| 06.01.2026 | 8,98 | 9,50 | 8,98 | 9,24 | 2,71% | - |
| 05.01.2026 | 8,96 | 9,30 | 8,95 | 8,99 | 0,81% | - |
| 02.01.2026 | 9,07 | 9,08 | 8,80 | 8,92 | -3,45% | - |
| 30.12.2025 | 9,23 | 9,24 | 9,23 | 9,24 | 0,08% | - |
| 29.12.2025 | 9,17 | 9,27 | 9,08 | 9,23 | 1,70% | - |
| 23.12.2025 | 9,17 | 9,17 | 9,05 | 9,08 | -1,02% | 2.300,00 |
| 22.12.2025 | 9,30 | 9,41 | 9,17 | 9,17 | -1,38% | 2.396,00 |
| 19.12.2025 | 9,25 | 9,33 | 9,16 | 9,30 | 0,59% | 1.440,00 |
| 18.12.2025 | 9,49 | 9,52 | 9,23 | 9,25 | -2,59% | - |
| 17.12.2025 | 9,53 | 9,64 | 9,45 | 9,49 | -0,03% | 34,00 |
| 16.12.2025 | 9,59 | 9,61 | 9,38 | 9,50 | -0,98% | - |
| 15.12.2025 | 9,49 | 9,65 | 9,44 | 9,59 | 1,05% | 58,00 |
| 12.12.2025 | 9,65 | 9,67 | 9,43 | 9,49 | -1,70% | - |
| 11.12.2025 | 9,76 | 9,77 | 9,56 | 9,65 | -1,07% | 675,00 |
| 10.12.2025 | 9,91 | 9,92 | 9,64 | 9,76 | -1,69% | - |
| 09.12.2025 | 10,11 | 10,12 | 9,90 | 9,93 | -1,83% | 46,00 |
| 08.12.2025 | 10,14 | 10,30 | 10,05 | 10,11 | -0,53% | 14,00 |
| 05.12.2025 | 10,26 | 10,35 | 10,13 | 10,17 | -1,26% | - |