8,400$
0,54%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,16 | 8,33 | 7,96 | 8,23 | -1,50% | 169.727,00 |
| 06.03.2026 | 8,42 | 8,53 | 8,25 | 8,36 | -3,86% | 644,00 |
| 05.03.2026 | 9,13 | 9,18 | 8,61 | 8,69 | -5,54% | 783.909,00 |
| 04.03.2026 | 9,13 | 9,24 | 8,86 | 9,20 | 0,99% | 473.772,00 |
| 03.03.2026 | 9,19 | 9,21 | 8,76 | 9,11 | -2,25% | 570.858,00 |
| 02.03.2026 | 9,17 | 9,34 | 8,95 | 9,32 | -0,32% | 476.017,00 |
| 27.02.2026 | 9,14 | 9,39 | 9,09 | 9,35 | 0,86% | 613.647,00 |
| 26.02.2026 | 9,07 | 9,30 | 8,81 | 9,27 | 1,87% | 530.445,00 |
| 25.02.2026 | 9,20 | 9,28 | 8,95 | 9,10 | -1,83% | 353.312,00 |
| 24.02.2026 | 9,23 | 9,39 | 9,10 | 9,27 | 1,09% | 526.003,00 |
| 23.02.2026 | 9,11 | 9,22 | 8,82 | 9,17 | -1,40% | 802.653,00 |
| 20.02.2026 | 8,99 | 9,37 | 8,83 | 9,30 | 2,99% | 726.227,00 |
| 19.02.2026 | 8,76 | 9,04 | 8,58 | 9,03 | 1,12% | 503.635,00 |
| 18.02.2026 | 8,64 | 8,94 | 8,64 | 8,93 | 4,20% | 554.028,00 |
| 17.02.2026 | 8,42 | 8,64 | 8,24 | 8,57 | 1,06% | 548.258,00 |
| 13.02.2026 | 8,39 | 8,61 | 8,19 | 8,48 | 0,36% | 608.253,00 |
| 12.02.2026 | 8,93 | 9,00 | 8,35 | 8,45 | -6,22% | 873.108,00 |
| 11.02.2026 | 8,81 | 9,14 | 8,79 | 9,01 | 2,04% | 731.365,00 |
| 10.02.2026 | 8,76 | 8,88 | 8,54 | 8,83 | -0,45% | 637.209,00 |
| 09.02.2026 | 8,77 | 9,02 | 8,51 | 8,87 | 1,84% | 721.551,00 |
| 06.02.2026 | 8,00 | 8,73 | 7,99 | 8,71 | 7,93% | 755.065,00 |
| 05.02.2026 | 8,36 | 8,44 | 8,05 | 8,07 | -4,04% | 783.108,00 |
| 04.02.2026 | 8,65 | 8,72 | 8,29 | 8,41 | -2,77% | 591.601,00 |
| 03.02.2026 | 8,80 | 8,81 | 8,43 | 8,65 | -1,70% | 541.706,00 |
| 02.02.2026 | 8,39 | 8,80 | 8,26 | 8,80 | 3,77% | 863.202,00 |
| 30.01.2026 | 8,48 | 8,60 | 8,21 | 8,48 | 0,00% | 708.182,00 |
| 29.01.2026 | 8,33 | 8,56 | 8,14 | 8,48 | 0,71% | 744.104,00 |
| 28.01.2026 | 8,36 | 8,79 | 8,26 | 8,42 | 3,69% | 1.043.290,00 |
| 27.01.2026 | 7,86 | 8,27 | 7,86 | 8,12 | 3,31% | 809.843,00 |
| 26.01.2026 | 8,13 | 8,15 | 7,73 | 7,86 | -3,68% | 762.121,00 |
| 23.01.2026 | 8,28 | 8,38 | 8,01 | 8,16 | -1,81% | 1.187.865,00 |
| 22.01.2026 | 7,19 | 9,17 | 7,13 | 8,31 | 16,39% | 4.951.181,00 |
| 21.01.2026 | 6,98 | 7,19 | 6,94 | 7,14 | 3,48% | 413.154,00 |
| 20.01.2026 | 6,65 | 6,92 | 6,58 | 6,90 | 2,99% | 293.499,00 |
| 16.01.2026 | 7,01 | 7,01 | 6,66 | 6,70 | -4,42% | 379.796,00 |
| 15.01.2026 | 6,83 | 7,03 | 6,78 | 7,01 | 2,79% | 284.399,00 |
| 14.01.2026 | 6,83 | 6,99 | 6,79 | 6,82 | 0,29% | 404.763,00 |
| 13.01.2026 | 6,86 | 7,00 | 6,79 | 6,80 | -0,73% | 202.039,00 |
| 12.01.2026 | 6,76 | 6,94 | 6,63 | 6,85 | 0,44% | 270.648,00 |
| 09.01.2026 | 6,85 | 6,92 | 6,68 | 6,82 | -0,44% | 269.463,00 |
| 08.01.2026 | 6,93 | 6,95 | 6,76 | 6,85 | -0,72% | 290.255,00 |
| 07.01.2026 | 6,79 | 6,94 | 6,69 | 6,90 | 2,22% | 484.254,00 |
| 06.01.2026 | 6,60 | 6,89 | 6,58 | 6,75 | 1,50% | 421.908,00 |
| 05.01.2026 | 6,68 | 6,85 | 6,64 | 6,65 | -0,45% | 353.066,00 |