11,240$
-1,83%
Echtzeit-Aktienkurs ARDMORE SHIPPING Corp
Bid:
Ask:
Aktienkurse zur ARDMORE SHIPPING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 11,52 | 11,53 | 11,17 | 11,24 | -1,83% | 418.998,00 |
| 07.10.2025 | 11,65 | 11,69 | 11,38 | 11,45 | -2,14% | 521.617,00 |
| 06.10.2025 | 12,11 | 12,13 | 11,69 | 11,70 | -3,07% | 439.423,00 |
| 03.10.2025 | 11,93 | 12,08 | 11,82 | 12,07 | 1,43% | 54.828,00 |
| 02.10.2025 | 11,96 | 12,01 | 11,77 | 11,90 | -1,00% | 460.679,00 |
| 01.10.2025 | 11,91 | 12,08 | 11,85 | 12,02 | 1,26% | 310.108,00 |
| 30.09.2025 | 11,98 | 12,07 | 11,85 | 11,87 | -1,66% | 423.847,00 |
| 29.09.2025 | 12,36 | 12,38 | 11,97 | 12,07 | -3,13% | 402.256,00 |
| 26.09.2025 | 12,52 | 12,60 | 12,40 | 12,46 | -0,56% | 321.115,00 |
| 25.09.2025 | 12,69 | 12,69 | 12,36 | 12,53 | -0,95% | 438.848,00 |
| 24.09.2025 | 12,65 | 12,78 | 12,51 | 12,65 | 0,24% | 392.725,00 |
| 23.09.2025 | 12,64 | 12,83 | 12,55 | 12,62 | 0,64% | 504.597,00 |
| 22.09.2025 | 12,75 | 12,87 | 12,50 | 12,54 | -1,34% | 459.139,00 |
| 19.09.2025 | 13,05 | 13,07 | 12,62 | 12,71 | -3,35% | 837.021,00 |
| 18.09.2025 | 13,22 | 13,26 | 13,02 | 13,15 | -1,05% | 395.883,00 |
| 17.09.2025 | 13,21 | 13,45 | 13,08 | 13,29 | 0,38% | 503.860,00 |
| 16.09.2025 | 12,97 | 13,32 | 12,85 | 13,24 | 1,53% | 647.773,00 |
| 15.09.2025 | 12,56 | 13,34 | 12,52 | 13,04 | 5,08% | 849.345,00 |
| 12.09.2025 | 12,48 | 12,60 | 12,22 | 12,41 | 0,57% | 458.874,00 |
| 11.09.2025 | 12,20 | 12,35 | 12,06 | 12,34 | 0,08% | 399.681,00 |
| 10.09.2025 | 12,20 | 12,36 | 12,13 | 12,33 | -0,32% | 588.295,00 |
| 09.09.2025 | 12,36 | 12,45 | 12,16 | 12,37 | -0,16% | 732.405,00 |
| 08.09.2025 | 12,19 | 12,49 | 12,01 | 12,39 | 2,91% | 837.985,00 |
| 05.09.2025 | 11,81 | 12,07 | 11,80 | 12,04 | 2,99% | 567.206,00 |
| 04.09.2025 | 11,68 | 11,79 | 11,49 | 11,69 | -0,17% | 332.993,00 |
| 03.09.2025 | 11,80 | 12,08 | 11,68 | 11,71 | 0,26% | 599.788,00 |
| 02.09.2025 | 11,62 | 11,73 | 11,52 | 11,68 | 0,52% | 377.620,00 |
| 29.08.2025 | 11,63 | 11,68 | 11,46 | 11,62 | -0,68% | 305.981,00 |
| 28.08.2025 | 11,66 | 11,75 | 11,49 | 11,70 | 1,04% | 395.470,00 |
| 27.08.2025 | 11,32 | 11,63 | 11,32 | 11,58 | 1,22% | 305.700,00 |
| 26.08.2025 | 11,44 | 11,47 | 11,27 | 11,44 | -0,17% | 346.691,00 |
| 25.08.2025 | 11,53 | 11,58 | 11,30 | 11,46 | 0,09% | 411.042,00 |
| 22.08.2025 | 11,42 | 11,61 | 11,32 | 11,45 | 0,70% | 456.659,00 |
| 21.08.2025 | 10,97 | 11,39 | 10,97 | 11,37 | 3,55% | 472.277,00 |
| 20.08.2025 | 10,77 | 11,00 | 10,77 | 10,98 | 2,52% | 363.161,00 |
| 19.08.2025 | 11,00 | 11,00 | 10,65 | 10,71 | -2,01% | 592.815,00 |
| 18.08.2025 | 10,63 | 10,99 | 10,58 | 10,93 | 2,63% | 417.346,00 |
| 15.08.2025 | 10,42 | 10,74 | 10,34 | 10,65 | 1,53% | 963.598,00 |
| 14.08.2025 | 10,59 | 10,67 | 10,48 | 10,49 | -0,94% | 378.380,00 |
| 13.08.2025 | 10,41 | 10,59 | 10,31 | 10,59 | 2,12% | 456.826,00 |
| 12.08.2025 | 10,22 | 10,65 | 10,22 | 10,37 | 1,07% | 553.246,00 |
| 11.08.2025 | 10,51 | 10,57 | 10,17 | 10,26 | -2,84% | 572.790,00 |
| 08.08.2025 | 10,84 | 11,02 | 10,47 | 10,56 | -2,04% | 652.635,00 |
| 07.08.2025 | 11,06 | 11,06 | 10,63 | 10,78 | -2,44% | 622.738,00 |
| 06.08.2025 | 11,17 | 11,38 | 11,01 | 11,05 | -1,16% | 582.471,00 |
| 05.08.2025 | 10,93 | 11,26 | 10,69 | 11,18 | 3,71% | 818.544,00 |
| 04.08.2025 | 10,70 | 11,07 | 10,62 | 10,78 | 1,22% | 686.180,00 |
| 01.08.2025 | 10,87 | 10,87 | 10,48 | 10,65 | -2,11% | 788.972,00 |
| 31.07.2025 | 10,91 | 11,13 | 10,73 | 10,88 | 1,49% | 947.735,00 |
| 30.07.2025 | 10,71 | 11,14 | 10,35 | 10,72 | 1,32% | 1.252.930,00 |
| 29.07.2025 | 10,39 | 10,63 | 10,30 | 10,58 | 1,05% | 592.498,00 |
| 28.07.2025 | 10,38 | 10,51 | 10,30 | 10,47 | 2,45% | 604.540,00 |
| 25.07.2025 | 10,20 | 10,35 | 10,06 | 10,22 | -0,78% | 355.565,00 |
| 24.07.2025 | 10,37 | 10,53 | 10,27 | 10,30 | -1,15% | 333.712,00 |
| 23.07.2025 | 10,13 | 10,49 | 10,13 | 10,42 | 3,68% | 517.021,00 |
| 22.07.2025 | 10,06 | 10,13 | 9,99 | 10,05 | 0,80% | 440.305,00 |
| 21.07.2025 | 9,98 | 10,10 | 9,90 | 9,97 | -0,20% | 691.429,00 |
| 18.07.2025 | 10,13 | 10,20 | 9,96 | 9,99 | -0,89% | 423.434,00 |
| 17.07.2025 | 9,85 | 10,12 | 9,80 | 10,08 | 2,65% | 468.113,00 |
| 16.07.2025 | 9,91 | 10,00 | 9,80 | 9,82 | -1,31% | 418.449,00 |
| 15.07.2025 | 10,22 | 10,23 | 9,95 | 9,95 | -2,74% | 437.209,00 |
| 14.07.2025 | 10,39 | 10,39 | 9,95 | 10,23 | -2,39% | 628.815,00 |
| 11.07.2025 | 10,47 | 10,55 | 10,31 | 10,48 | 1,16% | 487.249,00 |
| 10.07.2025 | 10,00 | 10,57 | 9,98 | 10,36 | 4,02% | 773.109,00 |
| 09.07.2025 | 10,24 | 10,27 | 9,89 | 9,96 | -3,11% | 508.587,00 |
| 08.07.2025 | 10,38 | 10,49 | 10,24 | 10,28 | -1,15% | 464.541,00 |
| 07.07.2025 | 10,25 | 10,69 | 10,21 | 10,40 | 1,46% | 568.263,00 |
| 03.07.2025 | 10,21 | 10,28 | 10,06 | 10,25 | 0,49% | 286.093,00 |
| 02.07.2025 | 9,78 | 10,21 | 9,75 | 10,20 | 5,05% | 640.338,00 |
| 01.07.2025 | 9,58 | 9,83 | 9,53 | 9,71 | 1,15% | 482.098,00 |
| 30.06.2025 | 9,74 | 9,74 | 9,56 | 9,60 | -1,54% | 692.358,00 |
| 27.06.2025 | 9,80 | 10,01 | 9,70 | 9,75 | -0,91% | 1.694.178,00 |
| 26.06.2025 | 10,11 | 10,11 | 9,82 | 9,84 | -2,38% | 523.927,00 |
| 25.06.2025 | 9,91 | 10,21 | 9,82 | 10,08 | 2,13% | 492.329,00 |
| 24.06.2025 | 9,70 | 9,93 | 9,45 | 9,87 | 0,30% | 974.304,00 |
| 23.06.2025 | 10,24 | 10,42 | 9,81 | 9,84 | -2,86% | 632.973,00 |
| 20.06.2025 | 10,50 | 10,55 | 10,08 | 10,13 | -3,89% | 568.358,00 |
| 18.06.2025 | 10,49 | 10,60 | 10,36 | 10,54 | 0,38% | 707.172,00 |
| 17.06.2025 | 10,11 | 10,58 | 10,07 | 10,50 | 5,00% | 1.027.694,00 |
| 16.06.2025 | 10,20 | 10,25 | 9,85 | 10,00 | -1,86% | 636.323,00 |
| 13.06.2025 | 10,10 | 10,25 | 9,79 | 10,19 | 2,93% | 857.181,00 |
| 12.06.2025 | 9,81 | 10,05 | 9,65 | 9,90 | 0,81% | 618.650,00 |
| 11.06.2025 | 9,70 | 9,88 | 9,57 | 9,82 | 1,97% | 857.206,00 |
| 10.06.2025 | 9,66 | 9,75 | 9,56 | 9,63 | 0,42% | 361.507,00 |
| 09.06.2025 | 9,63 | 9,71 | 9,46 | 9,59 | 0,00% | 450.844,00 |
| 06.06.2025 | 9,75 | 9,83 | 9,45 | 9,59 | -0,83% | 504.511,00 |
| 05.06.2025 | 9,67 | 9,75 | 9,51 | 9,67 | -0,31% | 313.182,00 |
| 04.06.2025 | 9,61 | 9,79 | 9,52 | 9,70 | 0,94% | 328.555,00 |
| 03.06.2025 | 9,60 | 9,71 | 9,18 | 9,61 | -0,52% | 482.902,00 |
| 02.06.2025 | 9,61 | 9,82 | 9,55 | 9,66 | 0,52% | 391.672,00 |
| 30.05.2025 | 9,54 | 9,65 | 9,45 | 9,61 | 0,10% | 456.523,00 |
| 29.05.2025 | 9,54 | 9,63 | 9,42 | 9,60 | 1,37% | 400.526,00 |
| 28.05.2025 | 9,89 | 9,89 | 9,47 | 9,47 | -4,54% | 840.856,00 |
| 27.05.2025 | 9,80 | 9,96 | 9,71 | 9,92 | 1,54% | 494.663,00 |
| 23.05.2025 | 9,50 | 9,80 | 9,47 | 9,77 | 1,88% | 415.621,00 |
| 22.05.2025 | 10,10 | 10,10 | 9,59 | 9,59 | -5,52% | 591.013,00 |
| 21.05.2025 | 10,39 | 10,42 | 10,14 | 10,15 | -2,40% | 554.060,00 |
| 20.05.2025 | 10,15 | 10,41 | 10,13 | 10,40 | 2,46% | 796.964,00 |
| 19.05.2025 | 10,06 | 10,23 | 9,98 | 10,15 | 0,89% | 646.875,00 |
| 16.05.2025 | 9,97 | 10,10 | 9,86 | 10,06 | 1,41% | 561.612,00 |