7,360$
-1,34%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 7,48 | 7,52 | 7,20 | 7,37 | -1,21% | 107.599,00 |
| 17.06.2026 | 7,60 | 7,72 | 7,33 | 7,46 | -2,16% | 601.288,00 |
| 16.06.2026 | 7,54 | 7,78 | 7,48 | 7,63 | 0,73% | 570.190,00 |
| 15.06.2026 | 7,96 | 7,96 | 7,51 | 7,57 | -1,43% | 535.013,00 |
| 12.06.2026 | 7,41 | 7,70 | 7,41 | 7,68 | 4,49% | 345.770,00 |
| 11.06.2026 | 7,36 | 7,48 | 7,34 | 7,35 | 0,75% | 358.029,00 |
| 10.06.2026 | 7,30 | 7,43 | 7,16 | 7,30 | -0,34% | 422.855,00 |
| 09.06.2026 | 7,31 | 7,43 | 7,22 | 7,32 | 1,24% | 461.737,00 |
| 08.06.2026 | 7,22 | 7,33 | 7,13 | 7,23 | 0,28% | 392.128,00 |
| 05.06.2026 | 7,25 | 7,37 | 7,20 | 7,21 | -0,89% | 329.573,00 |
| 04.06.2026 | 7,34 | 7,48 | 7,26 | 7,28 | -0,34% | 461.421,00 |
| 03.06.2026 | 7,89 | 7,98 | 7,30 | 7,30 | -7,59% | 599.401,00 |
| 02.06.2026 | 7,69 | 8,12 | 7,60 | 7,90 | 3,40% | 1.601.920,00 |
| 01.06.2026 | 7,50 | 7,67 | 7,42 | 7,64 | 0,92% | 621.841,00 |
| 29.05.2026 | 7,63 | 7,72 | 7,48 | 7,57 | -1,56% | 567.515,00 |
| 28.05.2026 | 8,04 | 8,40 | 7,63 | 7,69 | -5,47% | 956.471,00 |
| 27.05.2026 | 8,40 | 8,40 | 8,10 | 8,14 | -2,81% | 607.107,00 |
| 26.05.2026 | 8,25 | 8,43 | 8,09 | 8,37 | 4,36% | 846.004,00 |
| 22.05.2026 | 8,28 | 8,30 | 7,95 | 8,02 | -3,14% | 474.717,00 |
| 21.05.2026 | 8,18 | 8,31 | 8,00 | 8,28 | 0,98% | 596.952,00 |
| 20.05.2026 | 8,18 | 8,37 | 8,11 | 8,20 | 0,55% | 497.089,00 |
| 19.05.2026 | 7,99 | 8,20 | 7,77 | 8,16 | 2,97% | 671.002,00 |
| 18.05.2026 | 8,16 | 8,30 | 7,85 | 7,92 | -3,30% | 938.940,00 |
| 15.05.2026 | 8,21 | 8,48 | 8,08 | 8,19 | -0,97% | 1.205.440,00 |
| 14.05.2026 | 8,38 | 8,46 | 8,03 | 8,27 | 0,30% | 720.811,00 |
| 13.05.2026 | 8,70 | 8,95 | 7,87 | 8,25 | -4,57% | 1.028.566,00 |
| 12.05.2026 | 8,23 | 8,67 | 7,55 | 8,64 | 12,35% | 1.490.723,00 |
| 11.05.2026 | 7,84 | 7,94 | 7,65 | 7,69 | -1,91% | 506.386,00 |
| 08.05.2026 | 7,95 | 7,95 | 7,77 | 7,84 | -0,19% | 397.509,00 |
| 07.05.2026 | 7,89 | 7,93 | 7,80 | 7,86 | 0,45% | 452.897,00 |
| 06.05.2026 | 8,00 | 8,04 | 7,72 | 7,82 | -1,20% | 429.413,00 |
| 05.05.2026 | 7,54 | 7,97 | 7,54 | 7,92 | 6,17% | 454.729,00 |
| 04.05.2026 | 7,65 | 7,72 | 7,41 | 7,46 | -3,43% | 330.051,00 |
| 01.05.2026 | 7,67 | 7,76 | 7,49 | 7,72 | 0,92% | 557.178,00 |
| 30.04.2026 | 7,60 | 7,74 | 7,51 | 7,65 | 0,66% | 342.272,00 |
| 29.04.2026 | 7,64 | 7,67 | 7,48 | 7,60 | -1,17% | 305.089,00 |
| 28.04.2026 | 7,51 | 7,70 | 7,47 | 7,69 | 1,72% | 317.128,00 |
| 27.04.2026 | 7,20 | 7,57 | 7,20 | 7,56 | 5,44% | 632.417,00 |
| 24.04.2026 | 7,28 | 7,33 | 7,15 | 7,17 | -0,97% | 364.953,00 |
| 23.04.2026 | 7,33 | 7,33 | 7,23 | 7,24 | -1,09% | 295.459,00 |
| 22.04.2026 | 7,31 | 7,34 | 7,10 | 7,32 | 0,34% | 369.717,00 |
| 21.04.2026 | 7,85 | 7,89 | 7,26 | 7,30 | -6,35% | 447.546,00 |
| 20.04.2026 | 7,84 | 7,84 | 7,63 | 7,79 | -1,39% | 499.200,00 |
| 17.04.2026 | 7,85 | 7,93 | 7,75 | 7,90 | 1,80% | 404.541,00 |
| 16.04.2026 | 7,67 | 7,78 | 7,59 | 7,76 | 1,31% | 496.054,00 |
| 15.04.2026 | 7,51 | 7,69 | 7,48 | 7,66 | 1,59% | 442.231,00 |
| 14.04.2026 | 7,48 | 7,66 | 7,40 | 7,54 | 0,33% | 612.155,00 |
| 13.04.2026 | 7,32 | 7,54 | 7,31 | 7,52 | 3,09% | 479.267,00 |
| 10.04.2026 | 7,47 | 7,47 | 7,25 | 7,29 | -2,08% | 380.008,00 |
| 09.04.2026 | 7,54 | 7,57 | 7,40 | 7,45 | -1,00% | 342.959,00 |
| 08.04.2026 | 7,44 | 7,58 | 7,38 | 7,52 | 3,87% | 547.984,00 |
| 07.04.2026 | 7,19 | 7,27 | 7,09 | 7,24 | 0,70% | 576.933,00 |
| 06.04.2026 | 7,25 | 7,25 | 7,09 | 7,19 | -1,37% | 319.228,00 |
| 02.04.2026 | 7,06 | 7,32 | 6,94 | 7,29 | 2,24% | 618.325,00 |
| 01.04.2026 | 7,14 | 7,24 | 7,05 | 7,13 | 0,85% | 555.016,00 |
| 31.03.2026 | 6,91 | 7,10 | 6,77 | 7,07 | 2,61% | 447.473,00 |
| 30.03.2026 | 6,84 | 6,97 | 6,73 | 6,89 | 1,77% | 541.509,00 |
| 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 |