7,850$
0,38%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7,83 | 7,99 | 7,78 | 7,86 | 0,51% | 112.921,00 |
| 08.01.2026 | 7,68 | 7,84 | 7,54 | 7,82 | 1,96% | 130.495,00 |
| 07.01.2026 | 7,37 | 7,75 | 7,37 | 7,67 | 4,17% | 203.917,00 |
| 06.01.2026 | 7,20 | 7,44 | 7,20 | 7,36 | 2,02% | 172.219,00 |
| 05.01.2026 | 7,11 | 7,32 | 7,10 | 7,22 | 2,51% | 226.717,00 |
| 02.01.2026 | 7,02 | 7,25 | 6,91 | 7,04 | 0,28% | 179.912,00 |
| 31.12.2025 | 7,06 | 7,08 | 6,95 | 7,02 | -0,57% | 82.587,00 |
| 30.12.2025 | 7,13 | 7,17 | 7,01 | 7,06 | -0,28% | 85.425,00 |
| 29.12.2025 | 7,08 | 7,10 | 6,94 | 7,08 | 1,00% | 120.679,00 |
| 26.12.2025 | 6,92 | 7,03 | 6,89 | 7,01 | 2,04% | 76.514,00 |
| 24.12.2025 | 6,87 | 6,96 | 6,82 | 6,87 | 0,00% | 49.445,00 |
| 23.12.2025 | 6,75 | 6,89 | 6,73 | 6,87 | 1,78% | 79.846,00 |
| 22.12.2025 | 6,96 | 6,96 | 6,73 | 6,75 | -1,03% | 135.414,00 |
| 19.12.2025 | 6,82 | 6,90 | 6,72 | 6,82 | 0,00% | 231.830,00 |
| 18.12.2025 | 6,86 | 6,93 | 6,76 | 6,82 | -0,66% | 76.632,00 |
| 17.12.2025 | 6,91 | 7,04 | 6,81 | 6,87 | -0,65% | 65.214,00 |
| 16.12.2025 | 6,98 | 7,02 | 6,86 | 6,91 | -0,93% | 97.996,00 |
| 15.12.2025 | 7,19 | 7,22 | 6,90 | 6,98 | -2,86% | 136.979,00 |
| 12.12.2025 | 7,11 | 7,25 | 7,10 | 7,18 | 0,84% | 184.792,00 |
| 11.12.2025 | 6,75 | 7,17 | 6,72 | 7,12 | 5,48% | 363.181,00 |
| 10.12.2025 | 6,73 | 6,79 | 6,69 | 6,75 | -0,15% | 86.365,00 |
| 09.12.2025 | 6,90 | 6,90 | 6,75 | 6,76 | -1,89% | 89.640,00 |
| 08.12.2025 | 7,04 | 7,05 | 6,86 | 6,89 | -1,99% | 80.653,00 |
| 05.12.2025 | 6,89 | 7,06 | 6,89 | 7,03 | 1,59% | 168.571,00 |
| 04.12.2025 | 6,93 | 6,93 | 6,77 | 6,92 | 0,44% | 146.261,00 |
| 03.12.2025 | 6,85 | 6,95 | 6,85 | 6,89 | 1,32% | 134.283,00 |
| 02.12.2025 | 6,83 | 6,84 | 6,75 | 6,80 | -0,15% | 94.928,00 |
| 01.12.2025 | 6,85 | 6,91 | 6,72 | 6,81 | -0,73% | 221.817,00 |
| 28.11.2025 | 6,84 | 6,95 | 6,75 | 6,86 | 1,33% | 100.217,00 |
| 26.11.2025 | 6,69 | 6,89 | 6,69 | 6,77 | 1,20% | 173.681,00 |
| 25.11.2025 | 6,87 | 7,00 | 6,66 | 6,69 | -1,62% | 146.840,00 |
| 24.11.2025 | 6,78 | 6,89 | 6,68 | 6,80 | 0,29% | 146.798,00 |
| 21.11.2025 | 6,76 | 6,84 | 6,67 | 6,78 | 0,30% | 81.479,00 |
| 20.11.2025 | 6,75 | 6,87 | 6,70 | 6,76 | 0,15% | 82.419,00 |
| 19.11.2025 | 6,83 | 6,91 | 6,74 | 6,75 | -1,68% | 75.867,00 |
| 18.11.2025 | 6,85 | 6,92 | 6,75 | 6,87 | -0,51% | 53.370,00 |
| 17.11.2025 | 6,76 | 6,97 | 6,73 | 6,90 | 2,22% | 96.450,00 |
| 14.11.2025 | 6,76 | 6,78 | 6,70 | 6,75 | -0,15% | 55.250,00 |
| 13.11.2025 | 6,76 | 6,83 | 6,72 | 6,76 | -0,29% | 46.593,00 |
| 12.11.2025 | 6,79 | 6,83 | 6,73 | 6,78 | -0,59% | 55.023,00 |
| 11.11.2025 | 6,80 | 6,92 | 6,77 | 6,82 | 0,37% | 52.303,00 |
| 10.11.2025 | 6,79 | 6,85 | 6,78 | 6,80 | 0,22% | 60.987,00 |
| 07.11.2025 | 6,75 | 6,80 | 6,73 | 6,78 | 0,67% | 44.761,00 |
| 06.11.2025 | 6,75 | 6,89 | 6,72 | 6,74 | -0,81% | 76.008,00 |
| 05.11.2025 | 6,78 | 6,91 | 6,77 | 6,79 | 0,15% | 48.435,00 |
| 04.11.2025 | 6,86 | 6,87 | 6,72 | 6,78 | -1,31% | 78.856,00 |
| 03.11.2025 | 6,90 | 7,00 | 6,87 | 6,87 | 0,29% | 134.494,00 |
| 31.10.2025 | 6,61 | 6,92 | 6,55 | 6,85 | 4,74% | 174.299,00 |
| 30.10.2025 | 6,52 | 6,59 | 6,46 | 6,54 | 0,93% | 71.203,00 |
| 29.10.2025 | 6,50 | 6,59 | 6,46 | 6,48 | -0,46% | 54.267,00 |
| 28.10.2025 | 6,52 | 6,52 | 6,46 | 6,51 | 0,15% | 40.674,00 |
| 27.10.2025 | 6,52 | 6,63 | 6,48 | 6,50 | 0,31% | 71.155,00 |
| 24.10.2025 | 6,65 | 6,69 | 6,48 | 6,48 | -1,82% | 49.061,00 |
| 23.10.2025 | 6,49 | 6,67 | 6,49 | 6,60 | 1,69% | 76.034,00 |
| 22.10.2025 | 6,33 | 6,51 | 6,33 | 6,49 | 2,53% | 72.899,00 |
| 21.10.2025 | 6,52 | 6,52 | 6,33 | 6,33 | -2,76% | 80.460,00 |
| 20.10.2025 | 6,35 | 6,52 | 6,35 | 6,51 | 2,68% | 77.178,00 |
| 17.10.2025 | 6,34 | 6,40 | 6,31 | 6,34 | -0,31% | 75.859,00 |
| 16.10.2025 | 6,41 | 6,51 | 6,33 | 6,36 | -0,19% | 114.863,00 |
| 15.10.2025 | 6,43 | 6,60 | 6,34 | 6,37 | -1,67% | 145.286,00 |
| 14.10.2025 | 6,25 | 6,50 | 6,22 | 6,48 | 2,86% | 144.925,00 |
| 13.10.2025 | 6,37 | 6,50 | 6,28 | 6,30 | 0,64% | 82.668,00 |
| 10.10.2025 | 6,31 | 6,50 | 6,24 | 6,26 | -0,63% | 181.897,00 |
| 09.10.2025 | 6,12 | 6,36 | 6,12 | 6,30 | -0,94% | 290.388,00 |
| 08.10.2025 | 6,46 | 6,46 | 6,34 | 6,36 | -1,24% | 92.091,00 |
| 07.10.2025 | 6,52 | 6,52 | 6,38 | 6,44 | -1,83% | 131.058,00 |
| 06.10.2025 | 6,52 | 6,62 | 6,46 | 6,56 | 1,08% | 87.050,00 |
| 03.10.2025 | 6,60 | 6,60 | 6,47 | 6,49 | 0,62% | 9.375,00 |
| 02.10.2025 | 6,52 | 6,63 | 6,42 | 6,45 | -1,38% | 81.231,00 |
| 01.10.2025 | 6,55 | 6,65 | 6,52 | 6,54 | -0,30% | 73.220,00 |
| 30.09.2025 | 6,60 | 6,68 | 6,53 | 6,56 | -1,80% | 116.462,00 |
| 29.09.2025 | 6,72 | 6,74 | 6,59 | 6,68 | -0,89% | 158.430,00 |
| 26.09.2025 | 6,85 | 6,91 | 6,70 | 6,74 | -1,17% | 155.912,00 |
| 25.09.2025 | 6,84 | 6,88 | 6,77 | 6,82 | -0,29% | 132.549,00 |
| 24.09.2025 | 6,88 | 6,93 | 6,84 | 6,84 | -0,29% | 101.019,00 |
| 23.09.2025 | 6,89 | 7,05 | 6,85 | 6,86 | -1,15% | 71.446,00 |
| 22.09.2025 | 6,98 | 7,10 | 6,94 | 6,94 | -1,14% | 100.071,00 |
| 19.09.2025 | 7,10 | 7,10 | 6,95 | 7,02 | -0,99% | 126.221,00 |
| 18.09.2025 | 7,17 | 7,17 | 7,05 | 7,09 | 0,28% | 124.051,00 |
| 17.09.2025 | 7,11 | 7,15 | 7,06 | 7,07 | -0,98% | 91.697,00 |
| 16.09.2025 | 7,35 | 7,43 | 7,11 | 7,14 | -2,06% | 94.442,00 |
| 15.09.2025 | 7,30 | 7,43 | 7,20 | 7,29 | -0,14% | 165.787,00 |
| 12.09.2025 | 7,24 | 7,37 | 7,24 | 7,30 | 0,00% | 57.879,00 |
| 11.09.2025 | 7,32 | 7,35 | 7,18 | 7,30 | -0,41% | 149.618,00 |
| 10.09.2025 | 7,43 | 7,43 | 7,32 | 7,33 | -1,61% | 84.609,00 |
| 09.09.2025 | 7,53 | 7,55 | 7,41 | 7,45 | 0,54% | 111.175,00 |
| 08.09.2025 | 7,48 | 7,53 | 7,40 | 7,41 | -0,27% | 94.769,00 |
| 05.09.2025 | 7,50 | 7,54 | 7,38 | 7,43 | -0,67% | 76.845,00 |
| 04.09.2025 | 7,49 | 7,52 | 7,40 | 7,48 | 0,13% | 78.577,00 |
| 03.09.2025 | 7,49 | 7,65 | 7,41 | 7,47 | -0,80% | 100.350,00 |
| 02.09.2025 | 7,63 | 7,78 | 7,48 | 7,53 | -1,31% | 165.416,00 |
| 29.08.2025 | 7,91 | 7,91 | 7,50 | 7,63 | -3,42% | 238.759,00 |
| 28.08.2025 | 7,74 | 7,94 | 7,66 | 7,90 | 3,13% | 205.300,00 |
| 27.08.2025 | 7,55 | 7,77 | 7,50 | 7,66 | 1,19% | 189.593,00 |
| 26.08.2025 | 7,80 | 7,80 | 7,39 | 7,57 | -0,79% | 312.227,00 |
| 25.08.2025 | 7,68 | 8,18 | 7,40 | 7,63 | 5,39% | 605.603,00 |
| 22.08.2025 | 7,17 | 7,37 | 7,14 | 7,24 | 0,98% | 262.065,00 |
| 21.08.2025 | 6,92 | 7,17 | 6,92 | 7,17 | 2,72% | 185.749,00 |
| 20.08.2025 | 6,91 | 7,05 | 6,91 | 6,98 | 1,31% | 119.574,00 |
| 19.08.2025 | 7,14 | 7,14 | 6,85 | 6,89 | -2,96% | 109.272,00 |