9,610$
-0,93%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,68 | 9,68 | 9,53 | 9,61 | -0,93% | 10.865,00 |
| 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 | 10,03 | 10,23 | 9,98 | 10,15 | 0,89% | 647.179,00 |
| 16.05.2025 | 9,97 | 10,10 | 9,86 | 10,06 | 1,41% | 561.612,00 |
| 15.05.2025 | 9,85 | 9,96 | 9,67 | 9,92 | -0,10% | 417.136,00 |
| 14.05.2025 | 9,89 | 10,05 | 9,85 | 9,93 | 1,12% | 729.158,00 |
| 13.05.2025 | 9,85 | 9,97 | 9,70 | 9,82 | 0,20% | 779.770,00 |
| 12.05.2025 | 10,16 | 10,26 | 9,74 | 9,80 | -1,21% | 810.362,00 |
| 09.05.2025 | 9,79 | 9,95 | 9,75 | 9,92 | 2,59% | 506.947,00 |
| 08.05.2025 | 9,76 | 9,84 | 9,46 | 9,67 | -0,62% | 567.674,00 |
| 07.05.2025 | 9,80 | 9,85 | 9,41 | 9,73 | -1,72% | 785.344,00 |
| 06.05.2025 | 10,23 | 10,26 | 9,81 | 9,90 | -0,60% | 666.054,00 |
| 05.05.2025 | 9,99 | 10,11 | 9,83 | 9,96 | 1,53% | 520.077,00 |
| 02.05.2025 | 9,82 | 9,88 | 9,64 | 9,81 | 1,13% | 390.100,00 |
| 01.05.2025 | 9,64 | 9,77 | 9,53 | 9,70 | 1,68% | 533.968,00 |
| 30.04.2025 | 9,62 | 9,70 | 9,45 | 9,54 | -1,34% | 417.105,00 |
| 29.04.2025 | 9,51 | 9,73 | 9,50 | 9,67 | 1,26% | 336.003,00 |
| 28.04.2025 | 9,57 | 9,68 | 9,45 | 9,55 | -0,31% | 393.207,00 |
| 25.04.2025 | 9,36 | 9,68 | 9,26 | 9,58 | 2,24% | 368.259,00 |
| 24.04.2025 | 9,36 | 9,42 | 9,09 | 9,37 | 1,19% | 381.190,00 |
| 23.04.2025 | 9,07 | 9,30 | 8,89 | 9,26 | 2,77% | 405.501,00 |
| 22.04.2025 | 9,19 | 9,24 | 8,93 | 9,01 | -1,10% | 371.944,00 |
| 21.04.2025 | 9,06 | 9,20 | 9,01 | 9,11 | -1,19% | 361.423,00 |
| 17.04.2025 | 8,88 | 9,28 | 8,86 | 9,22 | 4,18% | 481.548,00 |
| 16.04.2025 | 8,69 | 8,88 | 8,61 | 8,85 | 1,72% | 551.531,00 |
| 15.04.2025 | 8,88 | 8,90 | 8,70 | 8,70 | -2,47% | 433.955,00 |
| 14.04.2025 | 9,30 | 9,34 | 8,91 | 8,92 | -3,98% | 434.827,00 |
| 11.04.2025 | 8,85 | 9,35 | 8,78 | 9,29 | 6,17% | 627.083,00 |
| 10.04.2025 | 8,85 | 8,92 | 8,61 | 8,75 | -2,45% | 576.793,00 |
| 09.04.2025 | 8,54 | 9,23 | 8,32 | 8,97 | 5,41% | 980.387,00 |
| 08.04.2025 | 9,48 | 9,55 | 8,45 | 8,51 | -8,98% | 1.122.464,00 |
| 07.04.2025 | 8,60 | 9,59 | 8,54 | 9,35 | 6,98% | 1.157.628,00 |
| 04.04.2025 | 8,75 | 9,01 | 8,54 | 8,74 | -3,43% | 1.699.789,00 |
| 03.04.2025 | 9,41 | 9,51 | 9,05 | 9,05 | -6,31% | 676.534,00 |
| 02.04.2025 | 9,62 | 9,68 | 9,52 | 9,66 | -0,92% | 429.467,00 |
| 01.04.2025 | 9,82 | 9,93 | 9,65 | 9,75 | -0,41% | 574.048,00 |
| 31.03.2025 | 10,02 | 10,07 | 9,75 | 9,79 | -4,11% | 844.563,00 |
| 28.03.2025 | 10,05 | 10,23 | 9,93 | 10,21 | 1,69% | 518.269,00 |
| 27.03.2025 | 10,07 | 10,07 | 9,80 | 10,04 | -0,40% | 548.618,00 |
| 26.03.2025 | 10,04 | 10,18 | 9,92 | 10,08 | 0,90% | 376.063,00 |
| 25.03.2025 | 10,25 | 10,28 | 9,92 | 9,99 | -1,58% | 566.782,00 |
| 24.03.2025 | 10,03 | 10,19 | 10,00 | 10,15 | 1,40% | 467.838,00 |
| 21.03.2025 | 10,37 | 10,37 | 9,99 | 10,01 | -4,12% | 1.143.388,00 |
| 20.03.2025 | 10,28 | 10,54 | 10,22 | 10,44 | -0,67% | 544.164,00 |
| 19.03.2025 | 10,35 | 10,52 | 10,21 | 10,51 | 3,24% | 622.351,00 |
| 18.03.2025 | 10,22 | 10,26 | 10,02 | 10,18 | 0,79% | 502.592,00 |
| 17.03.2025 | 10,00 | 10,26 | 9,95 | 10,10 | 2,12% | 554.363,00 |
| 14.03.2025 | 9,85 | 9,96 | 9,72 | 9,89 | 0,41% | 527.738,00 |
| 13.03.2025 | 9,67 | 9,95 | 9,67 | 9,85 | 1,65% | 607.047,00 |
| 12.03.2025 | 9,52 | 9,78 | 9,44 | 9,69 | 1,57% | 570.135,00 |
| 11.03.2025 | 9,62 | 9,73 | 9,30 | 9,54 | -0,21% | 734.396,00 |
| 10.03.2025 | 9,80 | 9,80 | 9,46 | 9,56 | -3,14% | 686.378,00 |
| 07.03.2025 | 9,82 | 10,04 | 9,76 | 9,87 | 0,61% | 641.848,00 |
| 06.03.2025 | 9,72 | 10,04 | 9,63 | 9,81 | 1,45% | 822.191,00 |
| 05.03.2025 | 9,78 | 9,88 | 9,54 | 9,67 | 1,26% | 1.113.650,00 |
| 04.03.2025 | 9,00 | 9,72 | 8,83 | 9,55 | 4,26% | 1.121.638,00 |
| 03.03.2025 | 9,24 | 9,36 | 9,09 | 9,16 | 1,10% | 909.221,00 |
| 28.02.2025 | 9,18 | 9,38 | 9,01 | 9,06 | -1,95% | 664.270,00 |
| 27.02.2025 | 9,65 | 9,68 | 9,11 | 9,24 | -5,04% | 723.811,00 |
| 26.02.2025 | 9,86 | 9,98 | 9,65 | 9,73 | -0,61% | 593.469,00 |
| 25.02.2025 | 10,20 | 10,25 | 9,79 | 9,79 | -3,93% | 696.957,00 |
| 24.02.2025 | 10,01 | 10,22 | 9,83 | 10,19 | 1,60% | 973.868,00 |
| 21.02.2025 | 10,28 | 10,39 | 10,02 | 10,03 | -1,57% | 659.090,00 |
| 20.02.2025 | 10,31 | 10,53 | 10,12 | 10,19 | -1,55% | 793.331,00 |
| 19.02.2025 | 10,42 | 10,54 | 10,12 | 10,35 | -1,24% | 1.191.526,00 |
| 18.02.2025 | 10,46 | 10,70 | 10,38 | 10,48 | 0,58% | 849.419,00 |
| 14.02.2025 | 10,86 | 11,06 | 10,22 | 10,42 | -2,80% | 1.336.355,00 |
| 13.02.2025 | 11,61 | 11,91 | 10,70 | 10,72 | -7,11% | 1.111.833,00 |
| 12.02.2025 | 11,71 | 11,95 | 11,54 | 11,54 | -2,04% | 730.612,00 |
| 11.02.2025 | 11,70 | 11,92 | 11,57 | 11,78 | 1,12% | 577.722,00 |
| 10.02.2025 | 11,65 | 11,75 | 11,42 | 11,65 | 0,78% | 429.338,00 |
| 07.02.2025 | 11,72 | 11,84 | 11,55 | 11,56 | -0,69% | 465.762,00 |
| 06.02.2025 | 11,88 | 11,94 | 11,61 | 11,64 | -1,77% | 442.880,00 |
| 05.02.2025 | 11,67 | 11,97 | 11,58 | 11,85 | 0,25% | 673.833,00 |
| 04.02.2025 | 11,75 | 12,28 | 11,59 | 11,82 | 1,29% | 828.793,00 |
| 03.02.2025 | 11,65 | 11,92 | 11,57 | 11,67 | -1,68% | 695.775,00 |
| 31.01.2025 | 11,93 | 12,10 | 11,61 | 11,87 | -1,25% | 587.962,00 |
| 30.01.2025 | 11,92 | 12,11 | 11,66 | 12,02 | 2,12% | 580.143,00 |
| 29.01.2025 | 11,16 | 11,86 | 11,16 | 11,77 | 5,47% | 1.227.024,00 |
| 28.01.2025 | 11,20 | 11,48 | 11,13 | 11,16 | 0,36% | 463.429,00 |
| 27.01.2025 | 11,10 | 11,48 | 11,10 | 11,12 | 0,45% | 693.019,00 |
| 24.01.2025 | 11,63 | 11,63 | 11,01 | 11,07 | -4,07% | 877.942,00 |
| 23.01.2025 | 11,47 | 11,65 | 11,35 | 11,54 | 1,14% | 636.668,00 |
| 22.01.2025 | 11,35 | 11,63 | 11,30 | 11,41 | 0,00% | 671.707,00 |
| 21.01.2025 | 12,24 | 12,24 | 11,40 | 11,41 | -6,78% | 1.068.331,00 |
| 17.01.2025 | 12,42 | 12,61 | 12,14 | 12,24 | -2,31% | 678.589,00 |
| 16.01.2025 | 13,00 | 13,00 | 12,48 | 12,53 | -5,29% | 666.769,00 |
| 15.01.2025 | 13,29 | 13,29 | 13,03 | 13,23 | 1,22% | 440.422,00 |
| 14.01.2025 | 13,48 | 13,49 | 12,83 | 13,07 | -3,90% | 986.351,00 |
| 13.01.2025 | 13,76 | 13,85 | 13,32 | 13,60 | 1,42% | 1.006.872,00 |