13,780$
-0,93%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,85 | 13,90 | 13,72 | 13,78 | -0,93% | 14.612,00 |
| 04.11.2024 | 13,94 | 13,98 | 13,67 | 13,91 | -0,93% | 792.312,00 |
| 01.11.2024 | 14,20 | 14,36 | 13,97 | 14,04 | -0,50% | 552.971,00 |
| 31.10.2024 | 14,13 | 14,40 | 13,96 | 14,11 | -0,07% | 457.574,00 |
| 30.10.2024 | 14,05 | 14,17 | 13,85 | 14,12 | -0,28% | 613.787,00 |
| 29.10.2024 | 14,40 | 14,41 | 14,02 | 14,16 | -1,80% | 556.467,00 |
| 28.10.2024 | 14,60 | 14,60 | 14,32 | 14,42 | -2,57% | 686.014,00 |
| 25.10.2024 | 14,89 | 15,13 | 14,78 | 14,80 | -0,54% | 388.565,00 |
| 24.10.2024 | 15,15 | 15,25 | 14,82 | 14,88 | -1,46% | 526.602,00 |
| 23.10.2024 | 15,75 | 15,80 | 14,93 | 15,10 | -6,91% | 1.048.722,00 |
| 22.10.2024 | 16,50 | 16,59 | 16,16 | 16,22 | -1,99% | 369.637,00 |
| 21.10.2024 | 16,75 | 16,83 | 16,47 | 16,55 | -1,25% | 428.045,00 |
| 18.10.2024 | 16,81 | 16,86 | 16,53 | 16,76 | 0,36% | 304.153,00 |
| 17.10.2024 | 16,80 | 16,85 | 16,46 | 16,70 | 0,12% | 300.219,00 |
| 16.10.2024 | 16,72 | 16,88 | 16,62 | 16,68 | 0,06% | 398.489,00 |
| 15.10.2024 | 17,01 | 17,12 | 16,63 | 16,67 | -3,59% | 474.367,00 |
| 14.10.2024 | 17,61 | 17,61 | 17,29 | 17,29 | -2,15% | 381.969,00 |
| 11.10.2024 | 17,50 | 17,71 | 17,33 | 17,67 | 0,68% | 267.307,00 |
| 10.10.2024 | 17,60 | 17,72 | 17,48 | 17,55 | -0,23% | 210.546,00 |
| 09.10.2024 | 17,95 | 18,00 | 17,58 | 17,59 | -2,55% | 279.495,00 |
| 08.10.2024 | 18,27 | 18,27 | 17,78 | 18,05 | -1,96% | 277.616,00 |
| 07.10.2024 | 18,39 | 18,72 | 18,32 | 18,41 | 0,49% | 252.669,00 |
| 04.10.2024 | 18,70 | 18,79 | 18,24 | 18,32 | -1,45% | 374.500,00 |
| 03.10.2024 | 18,31 | 18,60 | 18,26 | 18,59 | 1,42% | 391.697,00 |
| 02.10.2024 | 18,34 | 18,47 | 18,08 | 18,33 | 1,33% | 330.865,00 |
| 01.10.2024 | 17,95 | 18,34 | 17,72 | 18,09 | -0,06% | 485.580,00 |
| 30.09.2024 | 17,92 | 18,10 | 17,52 | 18,10 | 0,78% | 717.886,00 |
| 27.09.2024 | 17,76 | 18,09 | 17,75 | 17,96 | -0,55% | 723.009,00 |
| 26.09.2024 | 17,67 | 18,10 | 17,64 | 18,06 | 3,14% | 363.311,00 |
| 25.09.2024 | 17,78 | 17,94 | 17,45 | 17,51 | -2,51% | 396.263,00 |
| 24.09.2024 | 17,60 | 18,02 | 17,42 | 17,96 | 3,64% | 742.666,00 |
| 23.09.2024 | 17,51 | 17,75 | 17,31 | 17,33 | -0,91% | 336.087,00 |
| 20.09.2024 | 17,71 | 17,76 | 17,37 | 17,49 | -2,62% | 724.653,00 |
| 19.09.2024 | 17,95 | 17,98 | 17,57 | 17,96 | 2,05% | 589.991,00 |
| 18.09.2024 | 17,76 | 17,91 | 17,56 | 17,60 | -0,51% | 342.104,00 |
| 17.09.2024 | 17,85 | 17,85 | 17,50 | 17,69 | 0,11% | 368.637,00 |
| 16.09.2024 | 17,62 | 17,85 | 17,54 | 17,67 | 1,32% | 291.333,00 |
| 13.09.2024 | 17,50 | 17,76 | 17,34 | 17,44 | 0,29% | 288.387,00 |
| 12.09.2024 | 17,18 | 17,68 | 17,14 | 17,39 | 2,41% | 422.409,00 |
| 11.09.2024 | 16,82 | 17,06 | 16,82 | 16,98 | 0,89% | 333.403,00 |
| 10.09.2024 | 17,17 | 17,25 | 16,62 | 16,83 | -1,87% | 371.966,00 |
| 09.09.2024 | 17,25 | 17,39 | 16,97 | 17,15 | -0,41% | 505.660,00 |
| 06.09.2024 | 17,38 | 17,51 | 17,11 | 17,22 | -1,09% | 396.861,00 |
| 05.09.2024 | 17,53 | 17,68 | 17,37 | 17,41 | -1,25% | 285.613,00 |
| 04.09.2024 | 17,61 | 17,80 | 17,50 | 17,63 | 0,11% | 508.496,00 |
| 03.09.2024 | 18,44 | 18,50 | 17,55 | 17,61 | -6,73% | 849.162,00 |
| 30.08.2024 | 18,66 | 18,96 | 18,57 | 18,88 | -0,32% | 427.456,00 |
| 29.08.2024 | 19,01 | 19,01 | 18,72 | 18,94 | 0,16% | 391.422,00 |
| 28.08.2024 | 19,00 | 19,09 | 18,65 | 18,91 | -1,05% | 695.169,00 |
| 27.08.2024 | 18,93 | 19,12 | 18,84 | 19,11 | 0,53% | 296.949,00 |
| 26.08.2024 | 18,93 | 19,24 | 18,89 | 19,01 | 1,33% | 388.898,00 |
| 23.08.2024 | 18,71 | 19,20 | 18,67 | 18,76 | 0,70% | 445.935,00 |
| 22.08.2024 | 18,69 | 18,86 | 18,58 | 18,63 | -0,27% | 398.759,00 |
| 21.08.2024 | 19,12 | 19,22 | 18,63 | 18,68 | -2,45% | 856.017,00 |
| 20.08.2024 | 19,28 | 19,40 | 19,06 | 19,15 | -1,64% | 505.996,00 |
| 19.08.2024 | 19,74 | 19,93 | 19,44 | 19,47 | -1,42% | 391.606,00 |
| 16.08.2024 | 20,01 | 20,17 | 19,72 | 19,75 | -1,30% | 466.117,00 |
| 15.08.2024 | 19,92 | 20,15 | 19,77 | 20,01 | 2,56% | 454.783,00 |
| 14.08.2024 | 19,57 | 19,70 | 19,27 | 19,51 | 0,26% | 358.378,00 |
| 13.08.2024 | 19,47 | 19,52 | 19,19 | 19,46 | 0,10% | 423.141,00 |
| 12.08.2024 | 19,41 | 19,71 | 19,32 | 19,44 | 0,62% | 454.554,00 |
| 09.08.2024 | 19,50 | 19,50 | 19,24 | 19,32 | -0,92% | 345.324,00 |
| 08.08.2024 | 19,26 | 19,68 | 19,15 | 19,50 | 1,72% | 441.362,00 |
| 07.08.2024 | 20,00 | 20,00 | 19,00 | 19,17 | -2,54% | 546.089,00 |
| 06.08.2024 | 19,33 | 19,73 | 18,81 | 19,67 | 2,02% | 689.926,00 |
| 05.08.2024 | 18,50 | 19,35 | 18,21 | 19,28 | -2,82% | 999.445,00 |
| 02.08.2024 | 20,20 | 20,21 | 19,63 | 19,84 | -4,57% | 727.417,00 |
| 01.08.2024 | 21,41 | 21,52 | 20,55 | 20,79 | -4,11% | 866.536,00 |
| 31.07.2024 | 22,09 | 22,70 | 21,37 | 21,68 | 3,63% | 1.175.094,00 |
| 30.07.2024 | 20,78 | 21,06 | 20,78 | 20,92 | 0,10% | 580.504,00 |
| 29.07.2024 | 20,80 | 21,08 | 20,62 | 20,90 | 1,80% | 537.786,00 |
| 26.07.2024 | 20,98 | 20,98 | 20,33 | 20,53 | -1,35% | 540.427,00 |
| 25.07.2024 | 20,75 | 20,93 | 20,41 | 20,81 | 0,19% | 1.230.408,00 |
| 24.07.2024 | 21,42 | 21,50 | 20,74 | 20,77 | -2,49% | 504.977,00 |
| 23.07.2024 | 21,28 | 21,38 | 21,03 | 21,30 | 0,14% | 436.869,00 |
| 22.07.2024 | 20,36 | 21,29 | 20,30 | 21,27 | 5,30% | 640.630,00 |
| 19.07.2024 | 20,26 | 20,31 | 20,00 | 20,20 | -0,15% | 360.261,00 |
| 18.07.2024 | 20,16 | 20,28 | 19,61 | 20,23 | 0,75% | 589.212,00 |
| 17.07.2024 | 20,30 | 20,35 | 19,83 | 20,08 | -1,57% | 619.468,00 |
| 16.07.2024 | 20,10 | 20,46 | 19,99 | 20,40 | 1,69% | 439.247,00 |
| 15.07.2024 | 19,76 | 20,21 | 19,72 | 20,06 | 2,29% | 521.663,00 |
| 12.07.2024 | 20,03 | 20,10 | 19,59 | 19,61 | -1,65% | 593.994,00 |
| 11.07.2024 | 20,29 | 20,30 | 19,73 | 19,94 | -1,63% | 585.100,00 |
| 10.07.2024 | 20,07 | 20,46 | 19,91 | 20,27 | 1,35% | 449.049,00 |
| 09.07.2024 | 20,28 | 20,56 | 19,96 | 20,00 | -1,91% | 1.040.533,00 |
| 08.07.2024 | 20,70 | 20,81 | 19,69 | 20,39 | -5,12% | 1.364.093,00 |
| 05.07.2024 | 22,08 | 22,11 | 21,43 | 21,49 | -3,20% | 518.347,00 |
| 03.07.2024 | 22,58 | 22,72 | 22,20 | 22,20 | -1,07% | 304.765,00 |
| 02.07.2024 | 22,37 | 22,49 | 22,06 | 22,44 | 0,54% | 624.814,00 |
| 01.07.2024 | 22,51 | 22,55 | 21,94 | 22,32 | -0,93% | 526.679,00 |
| 28.06.2024 | 22,86 | 23,00 | 22,24 | 22,53 | -0,97% | 1.007.475,00 |
| 27.06.2024 | 22,87 | 23,16 | 22,56 | 22,75 | 0,22% | 332.938,00 |
| 26.06.2024 | 22,47 | 22,82 | 22,34 | 22,70 | 0,49% | 385.715,00 |
| 25.06.2024 | 22,34 | 22,68 | 22,33 | 22,59 | 1,26% | 408.452,00 |
| 24.06.2024 | 22,35 | 22,46 | 21,93 | 22,31 | -0,36% | 620.325,00 |
| 21.06.2024 | 21,85 | 22,53 | 21,76 | 22,39 | 3,13% | 973.638,00 |
| 20.06.2024 | 21,45 | 22,19 | 21,45 | 21,71 | 1,83% | 471.820,00 |
| 18.06.2024 | 20,96 | 21,39 | 20,81 | 21,32 | 1,62% | 582.453,00 |
| 17.06.2024 | 20,75 | 21,15 | 20,70 | 20,98 | 0,91% | 774.771,00 |
| 14.06.2024 | 21,28 | 21,30 | 20,75 | 20,79 | -3,30% | 872.495,00 |