15,240$
-0,33%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 15,35 | 15,61 | 15,15 | 15,22 | -0,46% | 612.072,00 |
| 25.03.2026 | 15,68 | 15,85 | 15,14 | 15,29 | -3,84% | 465.737,00 |
| 24.03.2026 | 15,49 | 15,98 | 15,22 | 15,90 | 5,30% | 574.214,00 |
| 23.03.2026 | 14,38 | 15,15 | 14,34 | 15,10 | 3,07% | 621.355,00 |
| 20.03.2026 | 15,02 | 15,03 | 14,52 | 14,65 | -2,01% | 633.410,00 |
| 19.03.2026 | 14,25 | 15,15 | 14,11 | 14,95 | 3,46% | 561.272,00 |
| 18.03.2026 | 14,37 | 14,75 | 14,17 | 14,45 | 2,12% | 925.869,00 |
| 17.03.2026 | 14,31 | 14,36 | 13,94 | 14,15 | -0,91% | 608.273,00 |
| 16.03.2026 | 13,82 | 14,34 | 13,82 | 14,28 | 4,69% | 847.921,00 |
| 13.03.2026 | 13,99 | 14,10 | 13,44 | 13,64 | -3,06% | 862.678,00 |
| 12.03.2026 | 15,04 | 15,22 | 14,07 | 14,07 | -8,16% | 1.007.568,00 |
| 11.03.2026 | 15,50 | 15,60 | 15,10 | 15,32 | -0,52% | 826.289,00 |
| 10.03.2026 | 15,79 | 15,93 | 15,29 | 15,40 | -2,47% | 899.934,00 |
| 09.03.2026 | 16,00 | 16,10 | 15,75 | 15,79 | -1,00% | 1.382.547,00 |
| 06.03.2026 | 16,00 | 16,21 | 15,59 | 15,95 | -1,12% | 662.905,00 |
| 05.03.2026 | 16,50 | 16,54 | 15,87 | 16,13 | -2,83% | 997.520,00 |
| 04.03.2026 | 16,26 | 16,69 | 16,17 | 16,60 | 0,79% | 608.163,00 |
| 03.03.2026 | 16,31 | 16,57 | 15,92 | 16,47 | -1,44% | 809.623,00 |
| 02.03.2026 | 16,73 | 16,91 | 15,87 | 16,71 | 2,01% | 1.237.198,00 |
| 27.02.2026 | 16,00 | 16,47 | 15,87 | 16,38 | 2,63% | 1.107.247,00 |
| 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 |
| 02.01.2026 | 10,62 | 10,62 | 10,31 | 10,45 | -1,32% | 783.902,00 |
| 31.12.2025 | 10,49 | 10,59 | 10,37 | 10,59 | 0,76% | 560.243,00 |
| 30.12.2025 | 10,85 | 10,85 | 10,50 | 10,51 | -3,31% | 542.229,00 |
| 29.12.2025 | 10,75 | 10,90 | 10,73 | 10,87 | 0,65% | 448.608,00 |
| 26.12.2025 | 10,69 | 10,90 | 10,64 | 10,80 | 0,84% | 364.016,00 |
| 24.12.2025 | 10,71 | 10,73 | 10,59 | 10,71 | 0,00% | 220.542,00 |
| 23.12.2025 | 10,80 | 10,80 | 10,64 | 10,71 | -0,74% | 521.183,00 |
| 22.12.2025 | 10,95 | 11,08 | 10,77 | 10,79 | -0,92% | 599.862,00 |
| 19.12.2025 | 10,83 | 10,94 | 10,74 | 10,89 | 0,37% | 931.416,00 |
| 18.12.2025 | 11,07 | 11,14 | 10,81 | 10,85 | -2,60% | 637.582,00 |
| 17.12.2025 | 11,33 | 11,33 | 11,09 | 11,14 | -0,18% | 458.188,00 |
| 16.12.2025 | 11,14 | 11,32 | 11,06 | 11,16 | -0,98% | 572.080,00 |
| 15.12.2025 | 11,08 | 11,34 | 11,08 | 11,27 | 1,17% | 603.712,00 |
| 12.12.2025 | 11,30 | 11,30 | 11,07 | 11,14 | -1,68% | 631.028,00 |
| 11.12.2025 | 11,39 | 11,43 | 11,22 | 11,33 | -0,70% | 742.970,00 |
| 10.12.2025 | 11,50 | 11,52 | 11,22 | 11,41 | -1,13% | 640.845,00 |
| 09.12.2025 | 11,74 | 11,74 | 11,50 | 11,54 | -1,95% | 425.354,00 |
| 08.12.2025 | 11,76 | 11,99 | 11,69 | 11,77 | -0,51% | 394.689,00 |
| 05.12.2025 | 12,01 | 12,05 | 11,79 | 11,83 | -1,09% | 449.994,00 |
| 04.12.2025 | 12,19 | 12,23 | 11,95 | 11,96 | -2,37% | 433.684,00 |
| 03.12.2025 | 12,25 | 12,41 | 12,17 | 12,25 | 1,32% | 492.246,00 |
| 02.12.2025 | 12,01 | 12,17 | 11,75 | 12,09 | 0,25% | 647.433,00 |
| 01.12.2025 | 12,27 | 12,35 | 12,03 | 12,06 | -1,39% | 694.511,00 |
| 28.11.2025 | 12,21 | 12,33 | 12,01 | 12,23 | -0,73% | 287.542,00 |
| 26.11.2025 | 12,44 | 12,70 | 12,26 | 12,32 | -1,52% | 602.955,00 |
| 25.11.2025 | 12,65 | 12,69 | 12,34 | 12,51 | -2,72% | 527.418,00 |
| 24.11.2025 | 13,02 | 13,02 | 12,52 | 12,86 | -1,83% | 491.523,00 |
| 21.11.2025 | 12,55 | 13,12 | 12,44 | 13,10 | 4,38% | 698.341,00 |
| 20.11.2025 | 13,04 | 13,27 | 12,47 | 12,55 | -3,54% | 607.470,00 |
| 19.11.2025 | 13,31 | 13,43 | 12,98 | 13,01 | -3,63% | 487.970,00 |
| 18.11.2025 | 12,83 | 13,56 | 12,70 | 13,50 | 5,14% | 1.409.333,00 |
| 17.11.2025 | 12,75 | 12,97 | 12,64 | 12,84 | 0,23% | 608.606,00 |
| 14.11.2025 | 12,77 | 12,89 | 12,50 | 12,81 | -0,16% | 639.785,00 |
| 13.11.2025 | 12,98 | 13,17 | 12,81 | 12,83 | -1,31% | 613.551,00 |
| 12.11.2025 | 12,78 | 13,08 | 12,75 | 13,00 | 0,93% | 664.567,00 |
| 11.11.2025 | 12,91 | 13,06 | 12,70 | 12,88 | 0,63% | 648.227,00 |
| 10.11.2025 | 12,74 | 12,87 | 12,46 | 12,80 | 0,71% | 607.513,00 |
| 07.11.2025 | 12,93 | 12,98 | 12,63 | 12,71 | -1,40% | 785.014,00 |
| 06.11.2025 | 12,39 | 13,08 | 12,38 | 12,89 | 3,45% | 726.914,00 |
| 05.11.2025 | 12,45 | 12,49 | 12,03 | 12,46 | 1,47% | 507.074,00 |
| 04.11.2025 | 12,20 | 12,37 | 12,03 | 12,28 | -1,52% | 432.009,00 |
| 03.11.2025 | 12,53 | 12,60 | 12,36 | 12,47 | -0,95% | 443.379,00 |
| 31.10.2025 | 12,53 | 12,59 | 12,37 | 12,59 | 1,04% | 397.986,00 |