2,880€
-1,37%
Echtzeit-Aktienkurs Braemar Shipping Services PLC
Bid:
Ask:
Aktienkurse zur Braemar Shipping Services PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,90 | 2,92 | 2,88 | 2,89 | -1,03% | - |
| 31.07.2025 | 2,91 | 2,94 | 2,89 | 2,92 | 0,34% | - |
| 30.07.2025 | 2,90 | 2,94 | 2,87 | 2,91 | 0,34% | - |
| 29.07.2025 | 2,82 | 2,90 | 2,79 | 2,90 | 3,20% | - |
| 28.07.2025 | 2,78 | 2,84 | 2,74 | 2,81 | 2,18% | - |
| 25.07.2025 | 2,76 | 2,81 | 2,74 | 2,75 | -0,72% | - |
| 24.07.2025 | 2,72 | 2,80 | 2,72 | 2,77 | 1,84% | - |
| 23.07.2025 | 2,68 | 2,77 | 2,64 | 2,72 | 2,26% | - |
| 22.07.2025 | 2,66 | 2,70 | 2,64 | 2,66 | -0,75% | - |
| 21.07.2025 | 2,61 | 2,71 | 2,57 | 2,68 | 3,47% | - |
| 18.07.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 1,97% | - |
| 17.07.2025 | 2,55 | 2,57 | 2,49 | 2,54 | 0,00% | - |
| 16.07.2025 | 2,45 | 2,55 | 2,44 | 2,54 | 3,67% | - |
| 15.07.2025 | 2,48 | 2,54 | 2,44 | 2,45 | -1,21% | - |
| 14.07.2025 | 2,49 | 2,55 | 2,48 | 2,48 | -1,20% | - |
| 11.07.2025 | 2,45 | 2,59 | 2,45 | 2,51 | 1,62% | - |
| 10.07.2025 | 2,52 | 2,59 | 2,46 | 2,47 | -2,76% | - |
| 09.07.2025 | 2,59 | 2,62 | 2,53 | 2,54 | -2,31% | - |
| 08.07.2025 | 2,61 | 2,61 | 2,58 | 2,60 | -0,38% | - |
| 07.07.2025 | 2,52 | 2,63 | 2,52 | 2,61 | 3,57% | - |
| 04.07.2025 | 2,51 | 2,55 | 2,49 | 2,52 | 0,00% | - |
| 03.07.2025 | 2,54 | 2,56 | 2,51 | 2,52 | -0,79% | - |
| 02.07.2025 | 2,49 | 2,54 | 2,46 | 2,54 | 2,42% | - |
| 01.07.2025 | 2,47 | 2,58 | 2,46 | 2,48 | 0,40% | - |
| 30.06.2025 | 2,65 | 2,66 | 2,47 | 2,47 | -6,79% | - |
| 27.06.2025 | 2,61 | 2,71 | 2,60 | 2,65 | 1,92% | - |
| 26.06.2025 | 2,60 | 2,68 | 2,59 | 2,60 | 0,39% | - |
| 25.06.2025 | 2,68 | 2,70 | 2,58 | 2,59 | -3,00% | - |
| 24.06.2025 | 2,75 | 2,75 | 2,61 | 2,67 | -1,48% | - |
| 23.06.2025 | 2,72 | 2,77 | 2,67 | 2,71 | -1,09% | - |
| 20.06.2025 | 2,78 | 2,82 | 2,72 | 2,74 | 0,00% | - |
| 19.06.2025 | 2,79 | 2,82 | 2,71 | 2,74 | -2,84% | - |
| 18.06.2025 | 2,72 | 2,86 | 2,72 | 2,82 | 3,68% | - |
| 17.06.2025 | 2,71 | 2,75 | 2,70 | 2,72 | -0,37% | - |
| 16.06.2025 | 2,62 | 2,73 | 2,61 | 2,73 | 4,20% | - |
| 13.06.2025 | 2,72 | 2,73 | 2,58 | 2,62 | -3,68% | - |
| 12.06.2025 | 2,71 | 2,75 | 2,68 | 2,72 | -0,37% | - |
| 11.06.2025 | 2,73 | 2,82 | 2,71 | 2,73 | -0,36% | - |
| 10.06.2025 | 2,73 | 2,81 | 2,72 | 2,74 | 0,37% | - |
| 09.06.2025 | 2,74 | 2,80 | 2,72 | 2,73 | -0,73% | - |
| 06.06.2025 | 2,73 | 2,81 | 2,69 | 2,75 | 0,73% | - |
| 05.06.2025 | 2,74 | 2,82 | 2,72 | 2,73 | -0,36% | - |
| 04.06.2025 | 2,77 | 2,81 | 2,71 | 2,74 | -0,36% | - |
| 03.06.2025 | 2,73 | 2,81 | 2,73 | 2,75 | 0,73% | - |
| 02.06.2025 | 2,76 | 2,86 | 2,69 | 2,73 | -1,80% | - |
| 30.05.2025 | 2,81 | 2,85 | 2,70 | 2,78 | -0,71% | - |
| 29.05.2025 | 3,09 | 3,09 | 2,75 | 2,80 | -8,20% | - |
| 28.05.2025 | 3,07 | 3,12 | 3,05 | 3,05 | -0,65% | - |
| 27.05.2025 | 3,08 | 3,13 | 3,07 | 3,07 | -0,32% | - |
| 26.05.2025 | 3,13 | 3,14 | 3,07 | 3,08 | 0,33% | - |
| 23.05.2025 | 3,15 | 3,16 | 3,07 | 3,07 | -2,85% | - |
| 22.05.2025 | 3,06 | 3,16 | 3,05 | 3,16 | 3,27% | - |
| 21.05.2025 | 3,12 | 3,12 | 3,05 | 3,06 | -1,92% | - |
| 20.05.2025 | 3,07 | 3,14 | 3,04 | 3,12 | 0,97% | - |
| 19.05.2025 | 3,11 | 3,16 | 3,01 | 3,09 | -1,28% | - |
| 16.05.2025 | 3,06 | 3,13 | 3,06 | 3,13 | 2,29% | - |
| 15.05.2025 | 3,08 | 3,20 | 3,04 | 3,06 | -1,29% | - |
| 14.05.2025 | 3,06 | 3,14 | 3,05 | 3,10 | 1,31% | - |
| 13.05.2025 | 3,07 | 3,07 | 2,96 | 3,06 | -0,33% | - |
| 12.05.2025 | 2,94 | 3,07 | 2,85 | 3,07 | 5,86% | - |
| 09.05.2025 | 2,87 | 2,92 | 2,79 | 2,90 | 1,40% | - |
| 08.05.2025 | 2,82 | 2,94 | 2,79 | 2,86 | 1,42% | - |
| 07.05.2025 | 2,72 | 2,88 | 2,70 | 2,82 | 4,06% | - |
| 06.05.2025 | 2,75 | 2,81 | 2,69 | 2,71 | -1,81% | - |
| 05.05.2025 | 2,75 | 2,76 | 2,74 | 2,76 | 0,00% | - |
| 02.05.2025 | 2,56 | 2,76 | 2,55 | 2,76 | 4,15% | - |
| 30.04.2025 | 2,66 | 2,76 | 2,65 | 2,65 | -0,38% | - |
| 29.04.2025 | 2,76 | 2,76 | 2,65 | 2,66 | -3,62% | - |
| 28.04.2025 | 2,64 | 2,78 | 2,64 | 2,76 | 3,76% | - |
| 25.04.2025 | 2,65 | 2,74 | 2,64 | 2,66 | 0,38% | - |
| 24.04.2025 | 2,71 | 2,72 | 2,62 | 2,65 | -2,57% | - |
| 23.04.2025 | 2,75 | 2,75 | 2,68 | 2,72 | 0,74% | - |
| 22.04.2025 | 2,55 | 2,70 | 2,54 | 2,70 | 4,65% | - |
| 17.04.2025 | 2,61 | 2,65 | 2,58 | 2,58 | -1,15% | - |
| 16.04.2025 | 2,63 | 2,68 | 2,60 | 2,61 | -2,61% | - |
| 15.04.2025 | 2,67 | 2,70 | 2,62 | 2,68 | 0,37% | - |
| 14.04.2025 | 2,55 | 2,68 | 2,54 | 2,67 | 4,71% | - |
| 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% | - |