15,820$
-4,70%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,50 | 16,54 | 15,87 | 16,13 | -2,83% | 11.191,00 |
| 04.03.2026 | 16,30 | 16,69 | 16,17 | 16,60 | 0,79% | 608.163,00 |
| 03.03.2026 | 16,50 | 16,57 | 15,92 | 16,47 | -1,44% | 809.623,00 |
| 02.03.2026 | 16,73 | 16,91 | 15,87 | 16,71 | 2,01% | 1.237.197,00 |
| 27.02.2026 | 16,00 | 16,47 | 15,87 | 16,38 | 2,63% | 11.191,00 |
| 26.02.2026 | 15,49 | 16,00 | 15,41 | 15,96 | 2,31% | 1.120.272,00 |
| 25.02.2026 | 15,33 | 15,63 | 15,13 | 15,60 | 1,76% | 577.000,00 |
| 24.02.2026 | 15,00 | 15,37 | 14,97 | 15,33 | 2,47% | 677.549,00 |
| 23.02.2026 | 14,91 | 15,02 | 14,68 | 14,96 | -1,12% | 675.141,00 |
| 20.02.2026 | 14,85 | 15,14 | 14,64 | 15,13 | 1,68% | 602.619,00 |
| 19.02.2026 | 14,63 | 14,93 | 14,38 | 14,88 | 1,85% | 960.691,00 |
| 18.02.2026 | 14,39 | 14,75 | 14,18 | 14,61 | 4,13% | 1.353.412,00 |
| 17.02.2026 | 13,62 | 14,12 | 13,62 | 14,03 | 3,31% | 1.239.049,00 |
| 13.02.2026 | 13,16 | 13,84 | 13,16 | 13,58 | 3,66% | 1.098.067,00 |
| 12.02.2026 | 13,03 | 13,63 | 12,90 | 13,10 | -3,53% | 837.298,00 |
| 11.02.2026 | 13,46 | 13,72 | 13,40 | 13,58 | 2,57% | 755.743,00 |
| 10.02.2026 | 13,25 | 13,37 | 13,05 | 13,24 | 0,38% | 635.228,00 |
| 09.02.2026 | 13,06 | 13,24 | 12,97 | 13,19 | 0,38% | 411.135,00 |
| 06.02.2026 | 12,48 | 13,27 | 12,47 | 13,14 | 5,12% | 521.639,00 |
| 05.02.2026 | 12,49 | 12,90 | 12,49 | 12,50 | -0,95% | 490.042,00 |
| 04.02.2026 | 12,76 | 12,79 | 12,42 | 12,62 | -1,64% | 580.255,00 |
| 03.02.2026 | 12,86 | 12,91 | 12,59 | 12,83 | 0,16% | 537.172,00 |
| 02.02.2026 | 12,48 | 12,90 | 12,45 | 12,81 | -0,85% | 644.890,00 |
| 30.01.2026 | 12,41 | 12,94 | 12,35 | 12,92 | 4,19% | 845.411,00 |
| 29.01.2026 | 12,40 | 12,55 | 12,09 | 12,40 | 1,14% | 837.993,00 |
| 28.01.2026 | 12,13 | 12,32 | 11,98 | 12,26 | 2,51% | 485.765,00 |
| 27.01.2026 | 11,82 | 12,11 | 11,82 | 11,96 | 1,01% | 539.117,00 |
| 26.01.2026 | 12,06 | 12,20 | 11,81 | 11,84 | -0,59% | 479.171,00 |
| 23.01.2026 | 12,01 | 12,20 | 11,89 | 11,91 | 0,34% | 510.865,00 |
| 22.01.2026 | 11,98 | 12,04 | 11,62 | 11,87 | -0,75% | 817.799,00 |
| 21.01.2026 | 11,88 | 11,98 | 11,70 | 11,96 | 1,79% | 406.358,00 |
| 20.01.2026 | 11,91 | 11,95 | 11,69 | 11,75 | -1,59% | 464.419,00 |
| 16.01.2026 | 11,92 | 12,11 | 11,84 | 11,94 | 0,76% | 722.156,00 |
| 15.01.2026 | 11,73 | 11,92 | 11,49 | 11,85 | -0,50% | 623.407,00 |
| 14.01.2026 | 12,12 | 12,21 | 11,86 | 11,91 | -0,58% | 970.323,00 |
| 13.01.2026 | 11,84 | 12,20 | 11,81 | 11,98 | 3,10% | 684.210,00 |
| 12.01.2026 | 11,68 | 11,83 | 11,52 | 11,62 | -0,51% | 463.540,00 |
| 09.01.2026 | 11,75 | 11,78 | 11,40 | 11,68 | -1,68% | 660.014,00 |
| 08.01.2026 | 11,83 | 11,90 | 11,49 | 11,88 | 1,80% | 689.323,00 |
| 07.01.2026 | 11,13 | 11,73 | 11,01 | 11,67 | 8,06% | 945.003,00 |
| 06.01.2026 | 10,65 | 11,11 | 10,65 | 10,80 | 2,47% | 672.111,00 |
| 05.01.2026 | 10,76 | 10,89 | 10,51 | 10,54 | 0,86% | 719.908,00 |