6,600$
-3,51%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 6,75 | 6,83 | 6,70 | 6,77 | -1,10% | 458.382,00 |
| 26.03.2026 | 6,89 | 7,04 | 6,82 | 6,85 | -1,65% | 406.822,00 |
| 25.03.2026 | 7,23 | 7,29 | 6,91 | 6,96 | -2,25% | 474.268,00 |
| 24.03.2026 | 6,85 | 7,19 | 6,83 | 7,12 | 2,52% | 721.029,00 |
| 23.03.2026 | 6,82 | 7,00 | 6,76 | 6,95 | 2,28% | 660.144,00 |
| 20.03.2026 | 7,13 | 7,17 | 6,70 | 6,79 | -4,10% | 873.800,00 |
| 19.03.2026 | 6,86 | 7,14 | 6,74 | 7,08 | 1,22% | 662.422,00 |
| 18.03.2026 | 6,94 | 7,10 | 6,93 | 7,00 | 0,79% | 563.154,00 |
| 17.03.2026 | 6,96 | 7,05 | 6,85 | 6,94 | -0,29% | 549.447,00 |
| 16.03.2026 | 6,88 | 7,02 | 6,84 | 6,96 | 1,90% | 873.436,00 |
| 13.03.2026 | 7,04 | 7,17 | 6,59 | 6,83 | -2,91% | 2.102.562,00 |
| 12.03.2026 | 7,11 | 7,25 | 7,00 | 7,04 | -2,49% | 907.221,00 |
| 11.03.2026 | 7,67 | 8,06 | 7,13 | 7,22 | -13,59% | 1.454.779,00 |
| 10.03.2026 | 8,24 | 8,58 | 8,14 | 8,35 | 1,33% | 784.339,00 |
| 09.03.2026 | 8,23 | 8,34 | 7,94 | 8,24 | -1,44% | 686.258,00 |
| 06.03.2026 | 8,42 | 8,53 | 8,25 | 8,36 | -3,80% | 612.114,00 |
| 05.03.2026 | 9,13 | 9,18 | 8,61 | 8,69 | -5,54% | 785.410,00 |
| 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 |
| 02.01.2026 | 6,88 | 7,04 | 6,58 | 6,68 | -2,91% | 253.807,00 |
| 31.12.2025 | 6,89 | 6,89 | 6,81 | 6,88 | -0,15% | 114.939,00 |
| 30.12.2025 | 7,04 | 7,04 | 6,86 | 6,89 | -2,27% | 180.982,00 |
| 29.12.2025 | 6,91 | 7,09 | 6,91 | 7,05 | 2,03% | 281.983,00 |
| 26.12.2025 | 6,91 | 6,96 | 6,85 | 6,91 | -0,72% | 245.770,00 |
| 24.12.2025 | 6,95 | 7,08 | 6,91 | 6,96 | -0,71% | 197.818,00 |
| 23.12.2025 | 7,13 | 7,15 | 7,00 | 7,01 | -1,82% | 197.825,00 |
| 22.12.2025 | 6,99 | 7,21 | 6,98 | 7,14 | 2,88% | 286.790,00 |
| 19.12.2025 | 7,22 | 7,22 | 6,90 | 6,94 | -4,54% | 410.655,00 |
| 18.12.2025 | 7,29 | 7,33 | 7,22 | 7,27 | 0,14% | 201.591,00 |
| 17.12.2025 | 7,39 | 7,40 | 7,05 | 7,26 | -0,95% | 217.301,00 |
| 16.12.2025 | 7,39 | 7,42 | 7,25 | 7,33 | -0,81% | 271.755,00 |
| 15.12.2025 | 7,19 | 7,40 | 7,18 | 7,39 | 3,36% | 322.570,00 |
| 12.12.2025 | 7,13 | 7,29 | 7,08 | 7,15 | 1,13% | 297.299,00 |
| 11.12.2025 | 7,31 | 7,31 | 7,04 | 7,07 | -3,15% | 259.513,00 |
| 10.12.2025 | 7,16 | 7,38 | 7,14 | 7,30 | 2,10% | 388.702,00 |
| 09.12.2025 | 7,16 | 7,24 | 7,12 | 7,15 | -0,69% | 225.452,00 |
| 08.12.2025 | 7,16 | 7,25 | 7,06 | 7,20 | 0,56% | 317.516,00 |
| 05.12.2025 | 7,18 | 7,22 | 7,10 | 7,16 | -0,42% | 204.662,00 |
| 04.12.2025 | 7,04 | 7,20 | 7,00 | 7,19 | 2,13% | 343.464,00 |
| 03.12.2025 | 7,00 | 7,23 | 7,00 | 7,04 | 1,00% | 401.017,00 |
| 02.12.2025 | 7,09 | 7,20 | 6,90 | 6,97 | -1,27% | 237.180,00 |
| 01.12.2025 | 6,92 | 7,19 | 6,91 | 7,06 | 0,57% | 340.099,00 |
| 28.11.2025 | 7,09 | 7,09 | 6,99 | 7,02 | -0,99% | 128.882,00 |
| 26.11.2025 | 7,12 | 7,19 | 6,99 | 7,09 | -0,70% | 361.764,00 |
| 25.11.2025 | 6,92 | 7,23 | 6,92 | 7,14 | 1,85% | 455.783,00 |
| 24.11.2025 | 6,75 | 7,05 | 6,75 | 7,01 | 3,09% | 424.975,00 |
| 21.11.2025 | 6,50 | 6,89 | 6,46 | 6,80 | 4,62% | 388.591,00 |
| 20.11.2025 | 6,60 | 6,73 | 6,45 | 6,50 | -1,07% | 286.026,00 |
| 19.11.2025 | 6,46 | 6,60 | 6,43 | 6,57 | 0,61% | 281.745,00 |
| 18.11.2025 | 6,62 | 6,65 | 6,39 | 6,53 | -1,80% | 404.304,00 |
| 17.11.2025 | 6,50 | 7,00 | 6,48 | 6,65 | 2,62% | 652.526,00 |
| 14.11.2025 | 6,33 | 6,49 | 6,26 | 6,48 | 0,78% | 254.885,00 |
| 13.11.2025 | 6,45 | 6,52 | 6,21 | 6,43 | -0,31% | 289.759,00 |
| 12.11.2025 | 6,29 | 6,56 | 6,22 | 6,45 | 2,54% | 295.129,00 |
| 11.11.2025 | 6,29 | 6,53 | 6,22 | 6,29 | -1,10% | 482.507,00 |
| 10.11.2025 | 6,09 | 6,54 | 6,08 | 6,36 | 9,28% | 1.113.713,00 |
| 07.11.2025 | 5,22 | 5,83 | 5,19 | 5,82 | 18,05% | 733.998,00 |
| 06.11.2025 | 4,98 | 4,98 | 4,84 | 4,93 | -1,00% | 127.879,00 |
| 05.11.2025 | 4,76 | 4,98 | 4,75 | 4,98 | 5,29% | 125.934,00 |
| 04.11.2025 | 4,79 | 4,82 | 4,71 | 4,73 | -2,87% | 122.227,00 |
| 03.11.2025 | 4,95 | 5,00 | 4,86 | 4,87 | -1,62% | 140.743,00 |