13,130$
-3,31%
Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 13,03 | 13,63 | 12,90 | 13,10 | -3,53% | 837.298,00 |
| 11.02.2026 | 13,40 | 13,72 | 13,40 | 13,58 | 2,57% | 651.435,00 |
| 10.02.2026 | 13,25 | 13,37 | 13,05 | 13,24 | 0,38% | 635.195,00 |
| 09.02.2026 | 13,05 | 13,24 | 12,97 | 13,19 | 0,38% | 410.862,00 |
| 06.02.2026 | 12,48 | 13,27 | 12,47 | 13,14 | 5,12% | 521.639,00 |
| 05.02.2026 | 12,85 | 12,90 | 12,49 | 12,50 | -0,95% | 490.006,00 |
| 04.02.2026 | 12,78 | 12,79 | 12,42 | 12,62 | -1,64% | 408.593,00 |
| 03.02.2026 | 12,83 | 12,91 | 12,59 | 12,83 | 0,16% | 537.070,00 |
| 02.02.2026 | 12,61 | 12,90 | 12,45 | 12,81 | -0,85% | 644.107,00 |
| 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% | 837.049,00 |
| 28.01.2026 | 12,13 | 12,32 | 11,98 | 12,26 | 2,51% | 485.765,00 |
| 27.01.2026 | 11,90 | 12,11 | 11,82 | 11,96 | 1,01% | 539.116,00 |
| 26.01.2026 | 12,05 | 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% | 817.744,00 |
| 21.01.2026 | 11,81 | 11,98 | 11,70 | 11,96 | 1,79% | 406.356,00 |
| 20.01.2026 | 11,91 | 11,95 | 11,69 | 11,75 | -1,59% | 464.386,00 |
| 16.01.2026 | 11,92 | 12,11 | 11,84 | 11,94 | 0,76% | 722.156,00 |
| 15.01.2026 | 11,72 | 11,92 | 11,49 | 11,85 | -0,50% | 623.407,00 |
| 14.01.2026 | 12,17 | 12,21 | 11,86 | 11,91 | -0,58% | 969.796,00 |
| 13.01.2026 | 11,81 | 12,20 | 11,81 | 11,98 | 3,10% | 684.206,00 |
| 12.01.2026 | 11,69 | 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 | 11,82 | 11,90 | 11,49 | 11,88 | 1,80% | 689.306,00 |
| 07.01.2026 | 11,10 | 11,73 | 11,01 | 11,67 | 8,06% | 943.819,00 |
| 06.01.2026 | 10,74 | 11,11 | 10,65 | 10,80 | 2,47% | 672.109,00 |
| 05.01.2026 | 10,78 | 10,89 | 10,51 | 10,54 | 0,86% | 719.707,00 |
| 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 | 10,83 | 10,85 | 10,50 | 10,51 | -3,31% | 519.737,00 |
| 29.12.2025 | 10,75 | 10,90 | 10,73 | 10,87 | 0,65% | 427.688,00 |
| 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% | 588.857,00 |
| 19.12.2025 | 10,83 | 10,94 | 10,74 | 10,89 | 0,37% | 931.416,00 |
| 18.12.2025 | 11,14 | 11,14 | 10,81 | 10,85 | -2,60% | 629.382,00 |
| 17.12.2025 | 11,30 | 11,33 | 11,09 | 11,14 | -0,18% | 433.681,00 |
| 16.12.2025 | 11,25 | 11,32 | 11,06 | 11,16 | -0,98% | 559.280,00 |
| 15.12.2025 | 11,10 | 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 | 11,42 | 11,43 | 11,22 | 11,33 | -0,70% | 742.916,00 |
| 10.12.2025 | 11,51 | 11,52 | 11,22 | 11,41 | -1,13% | 640.740,00 |
| 09.12.2025 | 11,71 | 11,74 | 11,50 | 11,54 | -1,95% | 425.354,00 |
| 08.12.2025 | 11,82 | 11,99 | 11,69 | 11,77 | -0,51% | 394.677,00 |
| 05.12.2025 | 12,01 | 12,05 | 11,79 | 11,83 | -1,09% | 449.994,00 |
| 04.12.2025 | 12,23 | 12,23 | 11,95 | 11,96 | -2,37% | 433.629,00 |
| 03.12.2025 | 12,24 | 12,41 | 12,17 | 12,25 | 1,32% | 480.784,00 |
| 02.12.2025 | 12,17 | 12,17 | 11,75 | 12,09 | 0,25% | 635.973,00 |
| 01.12.2025 | 12,27 | 12,35 | 12,03 | 12,06 | -1,39% | 694.490,00 |
| 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 | 12,93 | 13,02 | 12,52 | 12,86 | -1,83% | 489.717,00 |
| 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% | 603.653,00 |
| 19.11.2025 | 13,31 | 13,43 | 12,98 | 13,01 | -3,63% | 487.970,00 |
| 18.11.2025 | 12,71 | 13,56 | 12,70 | 13,50 | 5,14% | 1.403.605,00 |
| 17.11.2025 | 12,64 | 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 | 12,96 | 13,17 | 12,81 | 12,83 | -1,31% | 613.200,00 |
| 12.11.2025 | 12,80 | 13,08 | 12,75 | 13,00 | 0,93% | 653.241,00 |
| 11.11.2025 | 12,90 | 13,06 | 12,70 | 12,88 | 0,63% | 646.302,00 |
| 10.11.2025 | 12,71 | 12,87 | 12,46 | 12,80 | 0,71% | 607.328,00 |
| 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% | 715.216,00 |
| 05.11.2025 | 12,29 | 12,49 | 12,03 | 12,46 | 1,47% | 507.066,00 |
| 04.11.2025 | 12,13 | 12,37 | 12,03 | 12,28 | -1,52% | 432.009,00 |
| 03.11.2025 | 12,53 | 12,60 | 12,36 | 12,47 | -0,95% | 443.066,00 |
| 31.10.2025 | 12,53 | 12,59 | 12,37 | 12,59 | 1,04% | 397.986,00 |
| 30.10.2025 | 12,49 | 12,53 | 12,38 | 12,46 | -0,88% | 414.947,00 |
| 29.10.2025 | 12,74 | 12,83 | 12,49 | 12,57 | -0,48% | 532.525,00 |
| 28.10.2025 | 12,43 | 12,73 | 12,39 | 12,63 | 2,68% | 467.136,00 |
| 27.10.2025 | 12,21 | 12,41 | 12,14 | 12,30 | 0,74% | 348.324,00 |
| 24.10.2025 | 12,46 | 12,59 | 12,16 | 12,21 | -2,79% | 554.193,00 |
| 23.10.2025 | 12,12 | 12,65 | 12,12 | 12,56 | 5,46% | 620.929,00 |
| 22.10.2025 | 11,60 | 11,92 | 11,53 | 11,91 | 3,57% | 321.495,00 |
| 21.10.2025 | 11,62 | 11,76 | 11,50 | 11,50 | -2,29% | 391.025,00 |
| 20.10.2025 | 11,54 | 11,83 | 11,54 | 11,77 | 2,44% | 677.675,00 |
| 17.10.2025 | 11,16 | 11,56 | 11,08 | 11,49 | 2,50% | 492.077,00 |
| 16.10.2025 | 11,35 | 11,66 | 11,19 | 11,21 | -0,44% | 801.861,00 |
| 15.10.2025 | 11,03 | 11,26 | 11,02 | 11,26 | 3,11% | 492.544,00 |
| 14.10.2025 | 10,81 | 11,01 | 10,77 | 10,92 | -2,06% | 507.340,00 |
| 13.10.2025 | 11,12 | 11,22 | 11,01 | 11,15 | 1,46% | 391.947,00 |
| 10.10.2025 | 11,23 | 11,37 | 10,94 | 10,99 | -3,26% | 478.698,00 |
| 09.10.2025 | 11,29 | 11,50 | 11,26 | 11,36 | 1,07% | 368.733,00 |
| 08.10.2025 | 11,53 | 11,53 | 11,17 | 11,24 | -1,83% | 418.389,00 |
| 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 |