17,200€
3,93%
Echtzeit-Aktienkurs ARDMORE SHIPPING Corp
Bid:
Ask:
Aktienkurse zur ARDMORE SHIPPING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,58 | 17,21 | 16,27 | 17,20 | 3,93% | - |
| 11.11.2026 | 16,05 | 16,71 | 16,01 | 16,55 | 3,21% | - |
| 10.11.2026 | 15,39 | 16,05 | 14,87 | 16,04 | 4,12% | 38,00 |
| 09.11.2026 | 15,59 | 16,07 | 15,22 | 15,40 | -1,50% | 150,00 |
| 06.11.2026 | 15,28 | 15,88 | 15,27 | 15,64 | 2,66% | 41,00 |
| 05.11.2026 | 16,37 | 16,48 | 15,14 | 15,23 | -7,30% | 210,00 |
| 04.11.2026 | 17,11 | 17,12 | 16,08 | 16,43 | -4,28% | 6.284,00 |
| 03.11.2026 | 17,46 | 17,73 | 16,14 | 17,17 | -1,77% | 3.405,00 |
| 02.11.2026 | 18,72 | 19,08 | 17,47 | 17,48 | -6,87% | 2.892,00 |
| 30.10.2026 | 19,05 | 19,08 | 18,63 | 18,77 | -1,55% | 334,00 |
| 29.10.2026 | 18,67 | 19,09 | 18,66 | 19,06 | 1,65% | - |
| 28.10.2026 | 18,37 | 19,17 | 18,34 | 18,75 | 2,21% | 9,00 |
| 27.10.2026 | 18,56 | 18,87 | 18,24 | 18,35 | -0,97% | 2.244,00 |
| 26.10.2026 | 17,87 | 18,73 | 17,85 | 18,53 | 3,55% | 2.700,00 |
| 23.10.2026 | 17,24 | 17,92 | 16,98 | 17,89 | 3,74% | 867,00 |
| 22.10.2026 | 17,46 | 17,55 | 16,97 | 17,25 | -1,20% | 1.024,00 |
| 21.10.2026 | 16,82 | 17,48 | 16,72 | 17,46 | 3,93% | - |
| 20.10.2026 | 16,48 | 16,84 | 16,34 | 16,80 | 1,73% | 2.701,00 |
| 19.10.2026 | 16,86 | 17,21 | 16,08 | 16,51 | -1,46% | 660,00 |
| 16.10.2026 | 16,90 | 17,30 | 16,70 | 16,76 | -0,95% | 830,00 |
| 15.10.2026 | 16,84 | 16,92 | 16,80 | 16,92 | -4,19% | - |
| 14.10.2026 | 17,96 | 18,50 | 17,30 | 17,66 | -1,56% | 63,00 |
| 13.10.2026 | 17,75 | 17,99 | 17,48 | 17,94 | 0,84% | 346,00 |
| 12.10.2026 | 17,20 | 18,01 | 17,20 | 17,79 | 3,34% | 1.254,00 |
| 09.10.2026 | 17,45 | 17,63 | 17,15 | 17,21 | -1,63% | 1.352,00 |
| 08.10.2026 | 16,51 | 17,58 | 16,49 | 17,50 | 5,97% | 1.503,00 |
| 07.10.2026 | 16,77 | 17,34 | 16,46 | 16,51 | -1,29% | 990,00 |
| 06.10.2026 | 17,27 | 17,27 | 16,67 | 16,73 | -3,02% | 13,00 |
| 05.10.2026 | 17,25 | 17,77 | 16,88 | 17,25 | 0,52% | 983,00 |
| 02.10.2026 | 17,10 | 17,16 | 16,70 | 17,16 | 0,88% | 1.875,00 |
| 01.10.2026 | 16,47 | 17,18 | 16,28 | 17,01 | 3,31% | 86,00 |
| 30.09.2026 | 16,24 | 16,91 | 16,23 | 16,46 | 1,35% | 12.896,00 |
| 29.09.2026 | 15,98 | 16,44 | 15,82 | 16,24 | 2,40% | 17,00 |
| 28.09.2026 | 15,68 | 16,13 | 15,61 | 15,86 | 1,24% | 219,00 |
| 25.09.2026 | 15,66 | 15,80 | 15,38 | 15,67 | -0,70% | 700,00 |
| 24.09.2026 | 15,47 | 15,82 | 15,29 | 15,78 | 1,97% | 880,00 |
| 23.09.2026 | 15,56 | 15,63 | 15,09 | 15,47 | -0,93% | 580,00 |
| 22.09.2026 | 16,23 | 16,27 | 15,52 | 15,62 | -4,64% | 40,00 |
| 21.09.2026 | 16,61 | 16,73 | 16,12 | 16,38 | -1,21% | 223,00 |
| 18.09.2026 | 16,54 | 16,75 | 16,39 | 16,58 | 0,15% | - |
| 17.09.2026 | 16,60 | 16,88 | 16,51 | 16,55 | -1,14% | 792,00 |
| 16.09.2026 | 16,23 | 16,86 | 16,23 | 16,74 | 3,08% | - |
| 15.09.2026 | 16,25 | 16,51 | 16,02 | 16,24 | 0,06% | - |
| 14.09.2026 | 16,27 | 16,29 | 16,00 | 16,23 | 0,46% | - |
| 11.09.2026 | 15,90 | 16,27 | 15,88 | 16,16 | 1,70% | - |
| 10.09.2026 | 15,67 | 16,03 | 15,66 | 15,89 | 1,76% | 421,00 |
| 09.09.2026 | 15,46 | 15,80 | 15,20 | 15,61 | 0,84% | - |
| 08.09.2026 | 15,60 | 15,78 | 15,32 | 15,48 | -0,86% | - |
| 07.09.2026 | 15,63 | 15,63 | 15,60 | 15,62 | 0,90% | 2.203,00 |
| 04.09.2026 | 15,50 | 15,79 | 15,38 | 15,48 | -0,74% | - |
| 03.09.2026 | 15,59 | 15,73 | 15,22 | 15,59 | 0,06% | - |
| 02.09.2026 | 15,29 | 15,63 | 15,05 | 15,58 | 1,93% | - |
| 01.09.2026 | 14,99 | 15,32 | 14,98 | 15,29 | 2,48% | - |
| 31.08.2026 | 14,99 | 15,25 | 14,73 | 14,92 | -0,57% | - |
| 28.08.2026 | 14,49 | 15,04 | 14,25 | 15,00 | -1,54% | - |
| 27.08.2026 | 14,57 | 15,39 | 14,57 | 15,24 | 3,50% | 1.187,00 |
| 26.08.2026 | 15,54 | 15,55 | 14,49 | 14,72 | -4,54% | - |
| 25.08.2026 | 15,66 | 15,67 | 15,35 | 15,42 | -1,63% | - |
| 24.08.2026 | 15,75 | 15,95 | 15,55 | 15,68 | -0,48% | 1.440,00 |
| 21.08.2026 | 15,55 | 16,21 | 15,54 | 15,75 | 0,25% | - |
| 20.08.2026 | 15,49 | 15,75 | 15,45 | 15,71 | -0,29% | - |
| 19.08.2026 | 15,53 | 15,88 | 15,40 | 15,76 | -3,40% | - |
| 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% | - |