2,540€
-1,17%
Echtzeit-Aktienkurs BRAEMAR SHIPPING SVCS PLC
Bid:
Ask:
Aktienkurse zur BRAEMAR SHIPPING SVCS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,58 | 2,61 | 2,47 | 2,55 | -0,78% | - |
| 10.04.2025 | 2,62 | 2,92 | 2,55 | 2,57 | -2,65% | - |
| 09.04.2025 | 2,70 | 2,74 | 2,60 | 2,64 | -2,58% | - |
| 08.04.2025 | 2,38 | 2,75 | 2,34 | 2,71 | 15,32% | - |
| 07.04.2025 | 2,49 | 2,56 | 2,33 | 2,35 | -9,27% | - |
| 04.04.2025 | 2,67 | 2,70 | 2,57 | 2,59 | -3,00% | - |
| 03.04.2025 | 2,56 | 2,67 | 2,54 | 2,67 | 1,14% | - |
| 02.04.2025 | 2,71 | 2,78 | 2,64 | 2,64 | -2,58% | - |
| 01.04.2025 | 2,75 | 2,86 | 2,70 | 2,71 | -1,45% | - |
| 31.03.2025 | 2,86 | 2,90 | 2,75 | 2,75 | -4,51% | - |
| 28.03.2025 | 2,76 | 2,96 | 2,76 | 2,88 | 3,60% | - |
| 27.03.2025 | 2,79 | 2,94 | 2,78 | 2,78 | -0,71% | - |
| 26.03.2025 | 3,08 | 3,09 | 2,76 | 2,80 | -9,09% | - |
| 25.03.2025 | 3,00 | 3,17 | 2,98 | 3,08 | 2,67% | - |
| 24.03.2025 | 3,11 | 3,13 | 2,70 | 3,00 | -3,54% | - |
| 21.03.2025 | 2,98 | 3,12 | 2,96 | 3,11 | 4,36% | - |
| 20.03.2025 | 2,96 | 3,06 | 2,95 | 2,98 | 0,68% | - |
| 19.03.2025 | 2,95 | 3,04 | 2,92 | 2,96 | 0,34% | - |
| 18.03.2025 | 2,85 | 3,05 | 2,77 | 2,95 | 3,51% | - |
| 17.03.2025 | 2,77 | 2,87 | 2,77 | 2,85 | 2,15% | - |
| 14.03.2025 | 2,76 | 2,82 | 2,74 | 2,79 | 1,82% | - |
| 13.03.2025 | 2,79 | 2,83 | 2,69 | 2,74 | -2,14% | - |
| 12.03.2025 | 2,70 | 2,83 | 2,69 | 2,80 | 4,09% | - |
| 11.03.2025 | 2,83 | 2,93 | 2,68 | 2,69 | -4,27% | - |
| 10.03.2025 | 2,94 | 2,96 | 2,81 | 2,81 | -4,42% | - |
| 07.03.2025 | 2,90 | 2,98 | 2,90 | 2,94 | 0,68% | - |
| 06.03.2025 | 2,97 | 2,98 | 2,89 | 2,92 | -1,35% | - |
| 05.03.2025 | 3,00 | 3,03 | 2,84 | 2,96 | -0,67% | - |
| 04.03.2025 | 3,12 | 3,18 | 2,97 | 2,98 | -4,49% | - |
| 03.03.2025 | 3,24 | 3,27 | 3,10 | 3,12 | -3,11% | - |
| 28.02.2025 | 3,23 | 3,27 | 3,17 | 3,22 | -0,92% | - |
| 27.02.2025 | 3,21 | 3,27 | 3,18 | 3,25 | 1,25% | - |
| 26.02.2025 | 3,24 | 3,24 | 3,20 | 3,21 | -0,31% | - |
| 25.02.2025 | 3,22 | 3,25 | 3,20 | 3,22 | 0,00% | - |
| 24.02.2025 | 3,33 | 3,33 | 3,20 | 3,22 | -1,53% | - |
| 21.02.2025 | 3,19 | 3,28 | 3,17 | 3,27 | 2,51% | - |
| 20.02.2025 | 3,19 | 3,27 | 3,17 | 3,19 | 0,63% | - |
| 19.02.2025 | 3,26 | 3,27 | 3,16 | 3,17 | -2,76% | - |
| 18.02.2025 | 3,15 | 3,31 | 3,14 | 3,26 | 3,49% | - |
| 17.02.2025 | 3,09 | 3,18 | 3,08 | 3,15 | 1,94% | - |
| 14.02.2025 | 3,15 | 3,17 | 3,09 | 3,09 | -1,90% | - |
| 13.02.2025 | 3,15 | 3,20 | 3,13 | 3,15 | 0,64% | - |
| 12.02.2025 | 3,10 | 3,17 | 3,09 | 3,13 | 0,97% | - |
| 11.02.2025 | 3,09 | 3,15 | 3,08 | 3,10 | 0,00% | - |
| 10.02.2025 | 3,11 | 3,18 | 3,09 | 3,10 | 0,32% | - |
| 07.02.2025 | 3,13 | 3,19 | 3,08 | 3,09 | -1,28% | - |
| 06.02.2025 | 3,16 | 3,21 | 3,12 | 3,13 | -0,95% | - |
| 05.02.2025 | 3,12 | 3,18 | 3,11 | 3,16 | 0,96% | - |
| 04.02.2025 | 3,21 | 3,21 | 3,12 | 3,13 | -2,49% | - |
| 03.02.2025 | 3,12 | 3,24 | 3,12 | 3,21 | 0,31% | - |
| 31.01.2025 | 3,23 | 3,28 | 3,20 | 3,20 | -0,93% | - |
| 30.01.2025 | 3,22 | 3,32 | 3,19 | 3,23 | 0,31% | - |
| 29.01.2025 | 3,18 | 3,28 | 3,17 | 3,22 | 1,26% | - |
| 28.01.2025 | 3,23 | 3,30 | 3,17 | 3,18 | -1,85% | - |
| 27.01.2025 | 3,15 | 3,29 | 3,14 | 3,24 | 1,89% | - |
| 24.01.2025 | 3,21 | 3,29 | 3,17 | 3,18 | -0,93% | - |
| 23.01.2025 | 3,30 | 3,31 | 3,20 | 3,21 | -2,73% | - |
| 22.01.2025 | 3,24 | 3,30 | 3,21 | 3,30 | 1,85% | - |
| 21.01.2025 | 3,15 | 3,25 | 3,15 | 3,24 | 2,21% | - |
| 20.01.2025 | 3,16 | 3,24 | 3,14 | 3,17 | 0,32% | - |
| 17.01.2025 | 3,07 | 3,20 | 3,04 | 3,16 | 3,27% | - |
| 16.01.2025 | 3,04 | 3,12 | 3,02 | 3,06 | 0,66% | - |
| 15.01.2025 | 3,07 | 3,10 | 3,03 | 3,04 | -0,98% | - |
| 14.01.2025 | 3,02 | 3,14 | 3,01 | 3,07 | 1,66% | - |