16,880$
1,56%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,63 | 16,99 | 16,62 | 16,89 | 1,62% | 401.249,00 |
| 25.04.2024 | 16,28 | 16,62 | 16,18 | 16,62 | 1,53% | 351.646,00 |
| 24.04.2024 | 16,30 | 16,48 | 16,24 | 16,37 | 0,31% | 334.396,00 |
| 23.04.2024 | 16,05 | 16,43 | 15,99 | 16,32 | 1,81% | 429.381,00 |
| 22.04.2024 | 15,90 | 16,13 | 15,70 | 16,03 | 0,94% | 504.568,00 |
| 19.04.2024 | 15,71 | 16,01 | 15,65 | 15,88 | 1,86% | 471.031,00 |
| 18.04.2024 | 15,86 | 15,94 | 15,51 | 15,59 | -1,70% | 491.924,00 |
| 17.04.2024 | 15,96 | 16,17 | 15,73 | 15,86 | -0,31% | 384.686,00 |
| 16.04.2024 | 15,72 | 15,97 | 15,51 | 15,91 | 0,76% | 357.630,00 |
| 15.04.2024 | 15,90 | 16,11 | 15,67 | 15,79 | -0,57% | 421.269,00 |
| 12.04.2024 | 16,37 | 16,42 | 15,81 | 15,88 | -2,46% | 426.717,00 |
| 11.04.2024 | 15,77 | 16,39 | 15,77 | 16,28 | 4,09% | 602.369,00 |
| 10.04.2024 | 15,83 | 15,93 | 15,57 | 15,64 | -0,57% | 656.789,00 |
| 09.04.2024 | 16,49 | 16,50 | 15,44 | 15,73 | -4,61% | 1.065.682,00 |
| 08.04.2024 | 16,68 | 16,69 | 16,26 | 16,49 | -1,26% | 503.562,00 |
| 05.04.2024 | 16,78 | 16,88 | 16,62 | 16,70 | 0,06% | 317.408,00 |
| 04.04.2024 | 16,96 | 17,02 | 16,53 | 16,69 | -1,48% | 687.013,00 |
| 03.04.2024 | 16,57 | 17,05 | 16,55 | 16,94 | 2,05% | 685.644,00 |
| 02.04.2024 | 16,72 | 16,74 | 16,47 | 16,60 | -0,95% | 445.267,00 |
| 01.04.2024 | 16,42 | 16,81 | 16,40 | 16,76 | 2,07% | 706.576,00 |
| 28.03.2024 | 16,40 | 16,53 | 16,32 | 16,42 | 0,43% | 571.314,00 |
| 27.03.2024 | 16,34 | 16,43 | 16,23 | 16,35 | 0,74% | 258.492,00 |
| 26.03.2024 | 16,21 | 16,28 | 16,09 | 16,23 | 0,12% | 309.392,00 |
| 25.03.2024 | 16,45 | 16,57 | 16,14 | 16,21 | -0,86% | 414.382,00 |
| 22.03.2024 | 16,73 | 16,74 | 16,31 | 16,35 | -2,15% | 263.632,00 |
| 21.03.2024 | 16,45 | 16,73 | 16,42 | 16,71 | 1,95% | 367.550,00 |
| 20.03.2024 | 16,22 | 16,46 | 16,01 | 16,39 | -0,06% | 417.148,00 |
| 19.03.2024 | 16,33 | 16,59 | 16,25 | 16,40 | 0,80% | 428.581,00 |
| 18.03.2024 | 16,56 | 16,64 | 16,20 | 16,27 | -1,75% | 414.281,00 |
| 15.03.2024 | 16,71 | 17,02 | 16,52 | 16,56 | -1,25% | 823.390,00 |
| 14.03.2024 | 16,38 | 16,83 | 16,15 | 16,77 | 2,69% | 783.043,00 |
| 13.03.2024 | 15,90 | 16,37 | 15,90 | 16,33 | 2,96% | 772.135,00 |
| 12.03.2024 | 15,68 | 16,06 | 15,62 | 15,86 | 1,41% | 744.805,00 |
| 11.03.2024 | 15,78 | 15,85 | 15,57 | 15,64 | -0,89% | 611.381,00 |
| 08.03.2024 | 15,64 | 15,86 | 15,48 | 15,78 | -0,63% | 644.716,00 |
| 07.03.2024 | 15,86 | 15,95 | 15,81 | 15,88 | 0,13% | 452.126,00 |
| 06.03.2024 | 15,99 | 16,09 | 15,72 | 15,86 | 0,13% | 505.300,00 |
| 05.03.2024 | 15,63 | 16,04 | 15,55 | 15,84 | 1,73% | 630.252,00 |
| 04.03.2024 | 16,30 | 16,36 | 15,57 | 15,57 | -4,18% | 610.135,00 |
| 01.03.2024 | 16,24 | 16,48 | 16,23 | 16,25 | 0,12% | 408.606,00 |
| 29.02.2024 | 16,11 | 16,35 | 16,09 | 16,23 | 1,31% | 459.022,00 |
| 28.02.2024 | 16,00 | 16,25 | 15,96 | 16,02 | -0,74% | 394.001,00 |
| 27.02.2024 | 16,16 | 16,34 | 15,95 | 16,14 | 0,25% | 545.854,00 |
| 26.02.2024 | 15,88 | 16,13 | 15,83 | 16,10 | 1,26% | 542.590,00 |
| 23.02.2024 | 16,18 | 16,18 | 15,90 | 15,90 | -2,21% | 512.651,00 |
| 22.02.2024 | 16,18 | 16,28 | 15,80 | 16,26 | 0,62% | 632.275,00 |
| 21.02.2024 | 16,00 | 16,47 | 15,90 | 16,16 | 0,81% | 605.343,00 |
| 20.02.2024 | 16,35 | 16,37 | 15,96 | 16,03 | -1,96% | 753.149,00 |
| 16.02.2024 | 16,36 | 16,63 | 16,11 | 16,35 | 0,62% | 1.072.420,00 |
| 15.02.2024 | 16,02 | 16,40 | 15,05 | 16,25 | -0,06% | 1.404.525,00 |
| 14.02.2024 | 16,52 | 16,59 | 16,07 | 16,26 | -0,91% | 562.075,00 |
| 13.02.2024 | 16,45 | 16,50 | 16,20 | 16,41 | -0,85% | 583.820,00 |
| 12.02.2024 | 16,05 | 16,65 | 16,04 | 16,55 | 3,44% | 842.028,00 |
| 09.02.2024 | 15,92 | 16,03 | 15,81 | 16,00 | 0,31% | 605.019,00 |
| 08.02.2024 | 16,09 | 16,22 | 15,90 | 15,95 | -1,18% | 600.645,00 |
| 07.02.2024 | 16,06 | 16,28 | 15,91 | 16,14 | -0,12% | 632.995,00 |
| 06.02.2024 | 16,30 | 16,52 | 16,10 | 16,16 | -0,80% | 625.053,00 |
| 05.02.2024 | 16,16 | 16,40 | 15,80 | 16,29 | 0,37% | 808.273,00 |
| 02.02.2024 | 16,27 | 16,30 | 16,07 | 16,23 | -0,12% | 861.079,00 |
| 01.02.2024 | 16,70 | 16,77 | 15,60 | 16,25 | -1,93% | 1.123.523,00 |
| 31.01.2024 | 16,55 | 16,88 | 16,40 | 16,57 | -0,18% | 586.121,00 |
| 30.01.2024 | 16,35 | 16,70 | 16,18 | 16,60 | 1,10% | 776.717,00 |
| 29.01.2024 | 16,53 | 16,78 | 16,18 | 16,42 | 0,74% | 958.176,00 |
| 26.01.2024 | 16,04 | 16,32 | 15,96 | 16,30 | 2,07% | 818.941,00 |
| 25.01.2024 | 16,43 | 16,50 | 15,88 | 15,97 | -1,84% | 744.082,00 |
| 24.01.2024 | 15,86 | 16,54 | 15,86 | 16,27 | 5,10% | 1.157.593,00 |
| 23.01.2024 | 15,50 | 15,64 | 15,27 | 15,48 | -0,64% | 594.211,00 |
| 22.01.2024 | 15,66 | 15,89 | 15,48 | 15,58 | 0,00% | 920.929,00 |
| 19.01.2024 | 15,60 | 15,72 | 15,22 | 15,58 | 0,58% | 764.288,00 |
| 18.01.2024 | 15,55 | 15,59 | 15,29 | 15,49 | 1,57% | 1.165.852,00 |
| 17.01.2024 | 14,76 | 15,31 | 14,76 | 15,25 | 2,69% | 868.314,00 |
| 16.01.2024 | 15,20 | 15,41 | 14,80 | 14,85 | -1,33% | 609.561,00 |
| 12.01.2024 | 15,50 | 15,61 | 14,88 | 15,05 | 1,76% | 1.057.001,00 |
| 11.01.2024 | 14,66 | 14,82 | 14,32 | 14,79 | 0,61% | 509.875,00 |
| 10.01.2024 | 14,98 | 14,98 | 14,59 | 14,70 | -1,47% | 400.577,00 |
| 09.01.2024 | 15,02 | 15,08 | 14,62 | 14,92 | -0,33% | 445.112,00 |
| 08.01.2024 | 14,79 | 14,98 | 14,55 | 14,97 | -0,20% | 595.713,00 |
| 05.01.2024 | 14,70 | 15,10 | 14,64 | 15,00 | 2,60% | 905.167,00 |
| 04.01.2024 | 14,98 | 15,34 | 14,60 | 14,62 | -1,08% | 984.275,00 |
| 03.01.2024 | 14,30 | 14,88 | 14,24 | 14,78 | 3,36% | 787.808,00 |
| 02.01.2024 | 14,43 | 14,62 | 14,27 | 14,30 | 1,49% | 572.792,00 |
| 29.12.2023 | 14,16 | 14,20 | 13,92 | 14,09 | -0,14% | 596.940,00 |
| 28.12.2023 | 14,21 | 14,29 | 14,08 | 14,11 | -0,98% | 397.631,00 |
| 27.12.2023 | 14,37 | 14,54 | 14,22 | 14,25 | -0,70% | 523.202,00 |
| 26.12.2023 | 14,81 | 14,86 | 14,05 | 14,35 | -3,95% | 805.461,00 |
| 22.12.2023 | 14,85 | 15,17 | 14,85 | 14,94 | 1,43% | 759.676,00 |
| 21.12.2023 | 14,66 | 14,85 | 14,64 | 14,73 | 0,96% | 646.549,00 |
| 20.12.2023 | 14,85 | 15,14 | 14,59 | 14,59 | -1,15% | 1.550.703,00 |
| 19.12.2023 | 14,47 | 14,79 | 14,31 | 14,76 | 2,64% | 888.624,00 |
| 18.12.2023 | 14,73 | 15,07 | 14,22 | 14,38 | 0,91% | 1.023.411,00 |
| 15.12.2023 | 13,79 | 14,37 | 13,59 | 14,25 | 4,55% | 1.082.107,00 |
| 14.12.2023 | 13,70 | 13,86 | 13,61 | 13,63 | 0,15% | 526.813,00 |
| 13.12.2023 | 13,31 | 13,65 | 13,15 | 13,61 | 2,25% | 624.070,00 |
| 12.12.2023 | 13,46 | 13,51 | 13,24 | 13,31 | -2,42% | 621.528,00 |
| 11.12.2023 | 13,65 | 13,67 | 13,33 | 13,64 | -0,51% | 429.965,00 |
| 08.12.2023 | 13,70 | 13,83 | 13,51 | 13,71 | 0,59% | 331.580,00 |
| 07.12.2023 | 13,96 | 13,96 | 13,52 | 13,63 | -0,94% | 778.106,00 |
| 06.12.2023 | 13,75 | 14,10 | 13,66 | 13,76 | 0,00% | 443.251,00 |
| 05.12.2023 | 13,97 | 14,00 | 13,67 | 13,76 | -1,64% | 451.133,00 |
| 04.12.2023 | 14,30 | 14,55 | 13,97 | 13,99 | -2,03% | 434.956,00 |