9,860$
-2,95%
Echtzeit-Aktienkurs StealthGas
Bid:
Ask:
Aktienkurse zur StealthGas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,11 | 10,41 | 9,82 | 9,86 | -2,95% | 367.053,00 |
| 06.03.2026 | 10,30 | 10,52 | 9,90 | 10,16 | -1,36% | 13,00 |
| 05.03.2026 | 9,86 | 10,32 | 9,83 | 10,30 | 4,78% | 683.588,00 |
| 04.03.2026 | 9,08 | 9,87 | 9,08 | 9,83 | 9,96% | 742.495,00 |
| 03.03.2026 | 8,68 | 9,09 | 8,43 | 8,94 | 3,00% | 390.215,00 |
| 02.03.2026 | 9,12 | 9,32 | 8,53 | 8,68 | -3,02% | 499.909,00 |
| 27.02.2026 | 8,83 | 8,96 | 8,59 | 8,95 | 1,59% | 185.693,00 |
| 26.02.2026 | 8,69 | 8,85 | 8,65 | 8,81 | 1,26% | 140.631,00 |
| 25.02.2026 | 8,54 | 8,74 | 8,31 | 8,70 | 1,99% | 131.864,00 |
| 24.02.2026 | 8,25 | 8,55 | 8,25 | 8,53 | 3,52% | 117.192,00 |
| 23.02.2026 | 8,30 | 8,39 | 8,16 | 8,24 | -0,96% | 121.855,00 |
| 20.02.2026 | 8,17 | 8,39 | 8,09 | 8,32 | 1,71% | 99.456,00 |
| 19.02.2026 | 8,26 | 8,35 | 8,13 | 8,18 | -1,68% | 99.005,00 |
| 18.02.2026 | 8,05 | 8,35 | 7,93 | 8,32 | 3,48% | 115.879,00 |
| 17.02.2026 | 7,90 | 8,09 | 7,70 | 8,04 | 2,29% | 99.196,00 |
| 13.02.2026 | 7,85 | 7,91 | 7,76 | 7,86 | 1,16% | 69.639,00 |
| 12.02.2026 | 8,00 | 8,00 | 7,72 | 7,77 | -4,19% | 133.508,00 |
| 11.02.2026 | 8,16 | 8,35 | 8,10 | 8,11 | 0,12% | 202.408,00 |
| 10.02.2026 | 8,03 | 8,16 | 8,03 | 8,10 | 0,87% | 62.295,00 |
| 09.02.2026 | 7,98 | 8,10 | 7,92 | 8,03 | 0,88% | 82.400,00 |
| 06.02.2026 | 7,75 | 8,08 | 7,62 | 7,96 | 2,71% | 111.867,00 |
| 05.02.2026 | 7,86 | 7,92 | 7,73 | 7,75 | -1,40% | 128.911,00 |
| 04.02.2026 | 8,07 | 8,18 | 7,79 | 7,86 | -2,12% | 101.707,00 |
| 03.02.2026 | 8,00 | 8,24 | 7,92 | 8,03 | -0,50% | 240.564,00 |
| 02.02.2026 | 7,67 | 8,09 | 7,56 | 8,07 | 4,40% | 225.837,00 |
| 30.01.2026 | 7,84 | 7,94 | 7,70 | 7,73 | -1,28% | 59.058,00 |
| 29.01.2026 | 7,97 | 8,00 | 7,76 | 7,83 | -0,89% | 72.920,00 |
| 28.01.2026 | 7,79 | 7,93 | 7,62 | 7,90 | 1,41% | 55.421,00 |
| 27.01.2026 | 7,62 | 7,83 | 7,60 | 7,79 | 2,10% | 43.381,00 |
| 26.01.2026 | 7,78 | 7,82 | 7,58 | 7,63 | -1,42% | 141.744,00 |
| 23.01.2026 | 7,76 | 7,93 | 7,74 | 7,74 | -0,13% | 65.317,00 |
| 22.01.2026 | 7,88 | 7,88 | 7,71 | 7,75 | -1,52% | 64.384,00 |
| 21.01.2026 | 7,79 | 7,91 | 7,77 | 7,87 | 1,03% | 56.267,00 |
| 20.01.2026 | 7,83 | 7,95 | 7,77 | 7,79 | -0,64% | 103.146,00 |
| 16.01.2026 | 7,89 | 8,00 | 7,83 | 7,84 | -0,63% | 114.621,00 |
| 15.01.2026 | 7,79 | 7,92 | 7,66 | 7,89 | 0,51% | 103.730,00 |
| 14.01.2026 | 7,85 | 7,94 | 7,76 | 7,85 | 0,26% | 89.539,00 |
| 13.01.2026 | 7,84 | 8,06 | 7,83 | 7,83 | 0,51% | 114.007,00 |
| 12.01.2026 | 7,86 | 7,97 | 7,72 | 7,79 | -0,89% | 116.537,00 |
| 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% | 130.503,00 |
| 07.01.2026 | 7,37 | 7,75 | 7,37 | 7,67 | 4,21% | 204.365,00 |
| 06.01.2026 | 7,20 | 7,44 | 7,20 | 7,36 | 2,36% | 172.345,00 |
| 05.01.2026 | 7,11 | 7,32 | 7,10 | 7,19 | 2,13% | 226.740,00 |