6,270$
-0,16%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,30 | 6,39 | 6,22 | 6,28 | 0,30% | 95.905,00 |
| 05.06.2025 | 6,12 | 6,28 | 6,06 | 6,26 | 3,15% | 124.006,00 |
| 04.06.2025 | 6,07 | 6,13 | 5,92 | 6,07 | 0,50% | 119.510,00 |
| 03.06.2025 | 5,75 | 6,05 | 5,71 | 6,04 | 4,32% | 164.968,00 |
| 02.06.2025 | 5,99 | 6,11 | 5,70 | 5,79 | -2,85% | 336.617,00 |
| 30.05.2025 | 5,89 | 6,00 | 5,82 | 5,96 | 1,19% | 66.902,00 |
| 29.05.2025 | 5,88 | 6,04 | 5,86 | 5,89 | 0,86% | 108.503,00 |
| 28.05.2025 | 5,60 | 5,93 | 5,38 | 5,84 | 6,57% | 281.466,00 |
| 27.05.2025 | 5,44 | 5,59 | 5,41 | 5,48 | 2,62% | 57.888,00 |
| 23.05.2025 | 5,28 | 5,35 | 5,22 | 5,34 | 0,19% | 84.817,00 |
| 22.05.2025 | 5,30 | 5,46 | 5,28 | 5,33 | 0,00% | 30.696,00 |
| 21.05.2025 | 5,42 | 5,44 | 5,30 | 5,33 | -2,74% | 57.102,00 |
| 20.05.2025 | 5,57 | 5,58 | 5,46 | 5,48 | -1,08% | 30.629,00 |
| 19.05.2025 | 5,51 | 5,58 | 5,39 | 5,54 | 0,54% | 42.946,00 |
| 16.05.2025 | 5,32 | 5,56 | 5,31 | 5,51 | 2,04% | 39.416,00 |
| 15.05.2025 | 5,42 | 5,48 | 5,35 | 5,40 | -1,64% | 101.845,00 |
| 14.05.2025 | 5,52 | 5,58 | 5,42 | 5,49 | -0,54% | 117.647,00 |
| 13.05.2025 | 5,51 | 5,56 | 5,46 | 5,52 | 1,10% | 57.170,00 |
| 12.05.2025 | 5,46 | 5,54 | 5,42 | 5,46 | 1,68% | 52.574,00 |
| 09.05.2025 | 5,46 | 5,46 | 5,30 | 5,37 | -0,56% | 31.841,00 |
| 08.05.2025 | 5,33 | 5,45 | 5,33 | 5,40 | 1,12% | 19.262,00 |
| 07.05.2025 | 5,43 | 5,49 | 5,30 | 5,34 | -2,20% | 35.280,00 |
| 06.05.2025 | 5,49 | 5,57 | 5,40 | 5,46 | -0,55% | 61.392,00 |
| 05.05.2025 | 5,39 | 5,51 | 5,32 | 5,49 | 0,73% | 53.297,00 |
| 02.05.2025 | 5,55 | 5,55 | 5,44 | 5,45 | -1,27% | 51.231,00 |
| 01.05.2025 | 5,35 | 5,53 | 5,29 | 5,52 | 2,41% | 137.280,00 |
| 30.04.2025 | 5,40 | 5,44 | 5,34 | 5,39 | -0,19% | 53.994,00 |
| 29.04.2025 | 5,41 | 5,47 | 5,36 | 5,40 | 0,00% | 45.852,00 |
| 28.04.2025 | 5,45 | 5,54 | 5,38 | 5,40 | -0,92% | 40.378,00 |
| 25.04.2025 | 5,31 | 5,47 | 5,31 | 5,45 | 2,25% | 55.257,00 |
| 24.04.2025 | 5,23 | 5,37 | 5,18 | 5,33 | 2,30% | 58.232,00 |
| 23.04.2025 | 5,13 | 5,25 | 5,10 | 5,21 | 2,56% | 156.799,00 |
| 22.04.2025 | 5,00 | 5,16 | 4,94 | 5,08 | 0,99% | 78.734,00 |
| 21.04.2025 | 5,15 | 5,15 | 4,95 | 5,03 | -2,14% | 107.512,00 |
| 17.04.2025 | 5,13 | 5,16 | 5,08 | 5,14 | 0,98% | 32.366,00 |
| 16.04.2025 | 5,05 | 5,18 | 5,05 | 5,09 | 0,20% | 39.168,00 |
| 15.04.2025 | 5,05 | 5,09 | 4,99 | 5,08 | 0,59% | 53.825,00 |
| 14.04.2025 | 5,22 | 5,22 | 4,99 | 5,05 | -2,32% | 52.108,00 |
| 11.04.2025 | 5,02 | 5,26 | 5,01 | 5,17 | 3,09% | 71.843,00 |
| 10.04.2025 | 5,12 | 5,17 | 4,97 | 5,02 | -3,37% | 45.153,00 |
| 09.04.2025 | 4,95 | 5,30 | 4,90 | 5,19 | 4,43% | 130.187,00 |
| 08.04.2025 | 5,21 | 5,24 | 4,96 | 4,97 | -4,05% | 79.691,00 |
| 07.04.2025 | 4,95 | 5,25 | 4,90 | 5,18 | 1,17% | 167.708,00 |
| 04.04.2025 | 5,31 | 5,31 | 5,03 | 5,12 | -7,25% | 262.494,00 |
| 03.04.2025 | 5,66 | 5,80 | 5,50 | 5,52 | -5,80% | 110.378,00 |
| 02.04.2025 | 5,78 | 5,88 | 5,72 | 5,86 | 0,51% | 56.303,00 |
| 01.04.2025 | 5,64 | 5,88 | 5,64 | 5,83 | 3,55% | 70.893,00 |
| 31.03.2025 | 5,77 | 5,82 | 5,61 | 5,63 | -2,76% | 145.545,00 |
| 28.03.2025 | 5,88 | 5,89 | 5,72 | 5,79 | -1,53% | 57.934,00 |
| 27.03.2025 | 5,90 | 5,93 | 5,82 | 5,88 | -1,01% | 41.529,00 |
| 26.03.2025 | 5,81 | 6,00 | 5,81 | 5,94 | 2,41% | 80.264,00 |
| 25.03.2025 | 5,80 | 5,84 | 5,77 | 5,80 | 0,17% | 63.036,00 |
| 24.03.2025 | 5,79 | 5,83 | 5,75 | 5,79 | 0,17% | 68.287,00 |
| 21.03.2025 | 5,88 | 5,89 | 5,74 | 5,78 | -1,70% | 110.135,00 |
| 20.03.2025 | 5,92 | 5,93 | 5,81 | 5,88 | -0,68% | 98.206,00 |
| 19.03.2025 | 5,65 | 5,93 | 5,65 | 5,92 | 4,78% | 98.945,00 |
| 18.03.2025 | 5,70 | 5,71 | 5,57 | 5,65 | -0,18% | 75.610,00 |
| 17.03.2025 | 5,55 | 5,70 | 5,55 | 5,66 | 1,98% | 96.664,00 |
| 14.03.2025 | 5,54 | 5,60 | 5,52 | 5,55 | -0,36% | 77.833,00 |
| 13.03.2025 | 5,61 | 5,72 | 5,56 | 5,57 | -0,36% | 57.965,00 |
| 12.03.2025 | 5,55 | 5,62 | 5,48 | 5,59 | 1,08% | 80.522,00 |
| 11.03.2025 | 5,49 | 5,55 | 5,43 | 5,53 | 2,12% | 94.190,00 |
| 10.03.2025 | 5,57 | 5,57 | 5,35 | 5,42 | -2,78% | 109.877,00 |
| 07.03.2025 | 5,53 | 5,68 | 5,53 | 5,57 | 0,72% | 111.013,00 |
| 06.03.2025 | 5,40 | 5,60 | 5,40 | 5,53 | 1,65% | 95.702,00 |
| 05.03.2025 | 5,31 | 5,49 | 5,22 | 5,44 | 1,68% | 140.142,00 |
| 04.03.2025 | 5,40 | 5,44 | 5,22 | 5,35 | -1,29% | 149.297,00 |
| 03.03.2025 | 5,79 | 5,79 | 5,41 | 5,42 | -4,41% | 149.443,00 |
| 28.02.2025 | 5,72 | 5,84 | 5,63 | 5,67 | -0,87% | 52.730,00 |
| 27.02.2025 | 5,83 | 5,83 | 5,70 | 5,72 | -1,55% | 119.183,00 |
| 26.02.2025 | 5,75 | 5,85 | 5,68 | 5,81 | 0,87% | 96.784,00 |
| 25.02.2025 | 5,90 | 5,97 | 5,76 | 5,76 | -3,19% | 68.148,00 |
| 24.02.2025 | 5,94 | 6,08 | 5,80 | 5,95 | -0,50% | 120.306,00 |
| 21.02.2025 | 6,06 | 6,65 | 5,91 | 5,98 | 7,75% | 456.385,00 |
| 20.02.2025 | 5,50 | 5,56 | 5,41 | 5,55 | 0,18% | 119.652,00 |
| 19.02.2025 | 5,54 | 5,58 | 5,46 | 5,54 | 0,00% | 69.625,00 |
| 18.02.2025 | 5,59 | 5,61 | 5,50 | 5,54 | -0,36% | 62.998,00 |
| 14.02.2025 | 5,69 | 5,70 | 5,53 | 5,56 | -2,46% | 62.551,00 |
| 13.02.2025 | 5,69 | 5,75 | 5,68 | 5,70 | 0,00% | 37.483,00 |
| 12.02.2025 | 5,73 | 5,80 | 5,70 | 5,70 | -0,87% | 73.648,00 |
| 11.02.2025 | 5,71 | 5,82 | 5,67 | 5,75 | 1,23% | 65.509,00 |
| 10.02.2025 | 5,65 | 5,71 | 5,60 | 5,68 | 0,71% | 83.876,00 |
| 07.02.2025 | 5,71 | 5,72 | 5,63 | 5,64 | -1,05% | 70.623,00 |
| 06.02.2025 | 5,76 | 5,76 | 5,63 | 5,70 | -0,70% | 78.115,00 |
| 05.02.2025 | 5,72 | 5,81 | 5,68 | 5,74 | 0,35% | 101.699,00 |
| 04.02.2025 | 5,50 | 5,76 | 5,46 | 5,72 | 3,25% | 80.807,00 |
| 03.02.2025 | 5,63 | 5,71 | 5,53 | 5,54 | -1,77% | 93.340,00 |
| 31.01.2025 | 5,63 | 5,72 | 5,55 | 5,64 | -0,35% | 72.743,00 |
| 30.01.2025 | 5,66 | 5,69 | 5,53 | 5,66 | 1,07% | 59.925,00 |
| 29.01.2025 | 5,57 | 5,62 | 5,50 | 5,60 | 1,08% | 111.669,00 |
| 28.01.2025 | 5,54 | 5,66 | 5,45 | 5,54 | -0,54% | 83.168,00 |
| 27.01.2025 | 5,72 | 5,73 | 5,50 | 5,57 | -2,79% | 182.577,00 |
| 24.01.2025 | 5,82 | 5,85 | 5,64 | 5,73 | -1,55% | 165.257,00 |
| 23.01.2025 | 5,73 | 5,93 | 5,73 | 5,82 | 1,57% | 95.015,00 |
| 22.01.2025 | 5,85 | 5,87 | 5,72 | 5,73 | -2,72% | 174.029,00 |
| 21.01.2025 | 5,96 | 6,02 | 5,81 | 5,89 | 0,51% | 149.502,00 |
| 17.01.2025 | 5,94 | 6,02 | 5,84 | 5,86 | -2,01% | 105.068,00 |
| 16.01.2025 | 6,00 | 6,06 | 5,93 | 5,98 | -0,50% | 116.163,00 |
| 15.01.2025 | 6,04 | 6,10 | 5,91 | 6,01 | -0,33% | 122.871,00 |
| 14.01.2025 | 5,99 | 6,07 | 5,91 | 6,03 | 1,34% | 111.559,00 |