2,550€
-2,30%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -4,21% | - |
| 08.09.2026 | 2,62 | 2,65 | 2,57 | 2,61 | 2,76% | - |
| 07.09.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 1,60% | - |
| 04.09.2026 | 2,63 | 2,63 | 2,50 | 2,50 | -4,58% | - |
| 03.09.2026 | 2,62 | 2,63 | 2,55 | 2,62 | 1,16% | - |
| 02.09.2026 | 2,58 | 2,64 | 2,57 | 2,59 | 0,78% | - |
| 01.09.2026 | 2,58 | 2,68 | 2,56 | 2,57 | 0,39% | - |
| 31.08.2026 | 2,61 | 2,63 | 2,56 | 2,56 | -1,16% | - |
| 26.08.2026 | 2,56 | 2,59 | 2,56 | 2,59 | 0,39% | - |
| 25.08.2026 | 2,65 | 2,65 | 2,56 | 2,58 | -0,77% | - |
| 24.08.2026 | 2,57 | 2,64 | 2,56 | 2,60 | 0,78% | - |
| 21.08.2026 | 2,62 | 2,62 | 2,54 | 2,58 | -0,77% | - |
| 20.08.2026 | 2,62 | 2,62 | 2,57 | 2,60 | 0,00% | - |
| 19.08.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 0,00% | - |
| 18.08.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -0,38% | - |
| 17.08.2026 | 2,63 | 2,64 | 2,57 | 2,61 | -1,88% | - |
| 14.08.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 1,14% | - |
| 13.08.2026 | 2,63 | 2,65 | 2,58 | 2,63 | 1,54% | - |
| 12.08.2026 | 2,59 | 2,61 | 2,55 | 2,59 | -0,38% | - |
| 11.08.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 10.08.2026 | 2,55 | 2,59 | 2,53 | 2,59 | -1,15% | - |
| 05.08.2026 | 2,66 | 2,67 | 2,61 | 2,62 | -0,76% | - |
| 04.08.2026 | 2,61 | 2,64 | 2,61 | 2,64 | 1,15% | - |
| 03.08.2026 | 2,68 | 2,68 | 2,48 | 2,61 | 1,16% | - |
| 30.07.2026 | 2,56 | 2,61 | 2,50 | 2,58 | 0,39% | - |
| 29.07.2026 | 2,62 | 2,67 | 2,56 | 2,57 | -2,65% | - |
| 28.07.2026 | 2,67 | 2,70 | 2,61 | 2,64 | -1,12% | - |
| 27.07.2026 | 2,66 | 2,70 | 2,60 | 2,67 | 1,91% | - |
| 24.07.2026 | 2,62 | 2,67 | 2,59 | 2,62 | -0,38% | - |
| 23.07.2026 | 2,62 | 2,67 | 2,62 | 2,63 | -0,75% | - |
| 22.07.2026 | 2,68 | 2,72 | 2,63 | 2,65 | -2,93% | - |
| 21.07.2026 | 2,68 | 2,73 | 2,65 | 2,73 | 2,63% | - |
| 20.07.2026 | 2,74 | 2,75 | 2,62 | 2,66 | -1,48% | - |
| 17.07.2026 | 2,71 | 2,73 | 2,67 | 2,70 | -0,74% | - |
| 16.07.2026 | 2,76 | 2,77 | 2,71 | 2,72 | 0,37% | - |
| 15.07.2026 | 2,72 | 2,73 | 2,71 | 2,71 | -1,81% | - |
| 14.07.2026 | 2,79 | 2,81 | 2,76 | 2,76 | -1,08% | - |
| 13.07.2026 | 2,75 | 2,83 | 2,75 | 2,79 | -1,06% | - |
| 10.07.2026 | 2,81 | 2,85 | 2,81 | 2,82 | 1,08% | - |
| 09.07.2026 | 2,84 | 2,85 | 2,79 | 2,79 | -1,06% | - |
| 08.07.2026 | 2,82 | 2,85 | 2,78 | 2,82 | -0,35% | - |
| 07.07.2026 | 2,79 | 2,88 | 2,78 | 2,83 | 3,28% | - |
| 30.06.2026 | 2,77 | 2,78 | 2,70 | 2,74 | 1,11% | - |
| 29.06.2026 | 2,77 | 2,78 | 2,71 | 2,71 | -2,17% | - |
| 25.06.2026 | 2,71 | 2,77 | 2,68 | 2,77 | 3,75% | - |
| 24.06.2026 | 2,72 | 2,74 | 2,67 | 2,67 | -1,84% | - |
| 22.06.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 0,37% | - |
| 17.06.2026 | 2,71 | 2,77 | 2,71 | 2,71 | -0,37% | - |
| 16.06.2026 | 2,71 | 2,72 | 2,71 | 2,72 | -1,09% | - |
| 08.06.2026 | 2,73 | 2,75 | 2,67 | 2,75 | -1,08% | - |
| 27.05.2026 | 2,76 | 2,80 | 2,74 | 2,78 | 0,00% | - |
| 21.05.2026 | 2,70 | 2,78 | 2,70 | 2,78 | 9,02% | - |
| 08.05.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 0,00% | - |
| 07.05.2026 | 2,55 | 2,56 | 2,55 | 2,55 | 2,82% | - |
| 05.05.2026 | 2,49 | 2,53 | 2,47 | 2,48 | -0,40% | - |
| 04.05.2026 | 2,49 | 2,54 | 2,49 | 2,49 | 0,00% | - |
| 30.04.2026 | 2,45 | 2,58 | 2,45 | 2,49 | -1,58% | - |
| 29.04.2026 | 2,49 | 2,54 | 2,47 | 2,53 | 2,43% | - |
| 28.04.2026 | 2,49 | 2,53 | 2,42 | 2,47 | -0,80% | - |
| 27.04.2026 | 2,47 | 2,54 | 2,47 | 2,49 | 0,81% | - |
| 24.04.2026 | 2,51 | 2,58 | 2,45 | 2,47 | -0,80% | - |
| 23.04.2026 | 2,49 | 2,56 | 2,47 | 2,49 | -0,80% | - |
| 22.04.2026 | 2,56 | 2,57 | 2,49 | 2,51 | -0,79% | - |
| 21.04.2026 | 2,56 | 2,57 | 2,50 | 2,53 | -1,17% | - |
| 20.04.2026 | 2,51 | 2,57 | 2,47 | 2,56 | 1,99% | - |
| 17.04.2026 | 2,53 | 2,57 | 2,46 | 2,51 | -0,79% | - |
| 16.04.2026 | 2,49 | 2,59 | 2,49 | 2,53 | -0,78% | - |
| 15.04.2026 | 2,46 | 2,55 | 2,46 | 2,55 | 3,66% | - |
| 14.04.2026 | 2,51 | 2,54 | 2,46 | 2,46 | -1,99% | - |
| 13.04.2026 | 2,53 | 2,54 | 2,49 | 2,51 | -0,79% | - |
| 10.04.2026 | 2,53 | 2,57 | 2,51 | 2,53 | 0,00% | - |
| 09.04.2026 | 2,59 | 2,60 | 2,51 | 2,53 | -2,32% | - |
| 08.04.2026 | 2,58 | 2,69 | 2,57 | 2,59 | 0,78% | - |
| 07.04.2026 | 2,55 | 2,59 | 2,52 | 2,57 | 0,78% | - |
| 02.04.2026 | 2,55 | 2,59 | 2,50 | 2,55 | -0,39% | - |
| 01.04.2026 | 2,57 | 2,61 | 2,48 | 2,56 | -0,39% | - |
| 31.03.2026 | 2,53 | 2,58 | 2,43 | 2,57 | 0,39% | - |
| 30.03.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,39% | - |
| 27.03.2026 | 2,55 | 2,58 | 2,54 | 2,55 | 0,00% | - |
| 26.03.2026 | 2,51 | 2,59 | 2,50 | 2,55 | 1,19% | - |
| 25.03.2026 | 2,59 | 2,61 | 2,42 | 2,52 | -2,70% | - |
| 24.03.2026 | 2,63 | 2,70 | 2,58 | 2,59 | -4,43% | - |
| 23.03.2026 | 2,70 | 2,71 | 2,70 | 2,71 | 0,00% | - |
| 20.03.2026 | 2,72 | 2,75 | 2,65 | 2,71 | -0,37% | - |
| 19.03.2026 | 2,70 | 2,73 | 2,68 | 2,72 | 0,00% | - |
| 18.03.2026 | 2,70 | 2,73 | 2,70 | 2,72 | 1,49% | - |
| 17.03.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -0,74% | - |
| 16.03.2026 | 2,72 | 2,74 | 2,69 | 2,70 | -0,74% | - |
| 13.03.2026 | 2,66 | 2,72 | 2,66 | 2,72 | 2,26% | - |
| 10.03.2026 | 2,64 | 2,73 | 2,55 | 2,66 | 4,72% | - |
| 09.03.2026 | 2,62 | 2,62 | 2,53 | 2,54 | -3,05% | - |
| 06.03.2026 | 2,59 | 2,68 | 2,49 | 2,62 | -1,13% | - |
| 05.03.2026 | 2,58 | 2,65 | 2,48 | 2,65 | 2,71% | - |
| 04.03.2026 | 2,56 | 2,60 | 2,44 | 2,58 | 0,78% | - |
| 03.03.2026 | 2,50 | 2,59 | 2,41 | 2,56 | 2,40% | - |
| 02.03.2026 | 2,48 | 2,58 | 2,38 | 2,50 | 0,81% | 7.500,00 |
| 27.02.2026 | 2,50 | 2,59 | 2,40 | 2,48 | -0,80% | - |
| 26.02.2026 | 2,52 | 2,60 | 2,43 | 2,50 | 0,00% | 15,00 |
| 25.02.2026 | 2,49 | 2,58 | 2,42 | 2,50 | 1,21% | - |
| 24.02.2026 | 2,47 | 2,47 | 2,40 | 2,47 | 0,00% | - |