6,580$
0,92%
Echtzeit-Aktienkurs Stealthgas Inc.
Bid:
Ask:
Aktienkurse zur Stealthgas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 6,60 | 6,70 | 6,50 | 6,60 | 1,23% | 82.599,00 |
| 10.05.2024 | 6,68 | 6,69 | 6,50 | 6,52 | -1,66% | 74.682,00 |
| 09.05.2024 | 6,72 | 6,84 | 6,55 | 6,63 | -1,04% | 59.460,00 |
| 08.05.2024 | 6,48 | 6,72 | 6,48 | 6,70 | 2,76% | 70.941,00 |
| 07.05.2024 | 6,46 | 6,60 | 6,35 | 6,52 | 0,93% | 66.403,00 |
| 06.05.2024 | 6,25 | 6,53 | 6,21 | 6,46 | 4,53% | 139.515,00 |
| 03.05.2024 | 6,12 | 6,22 | 6,04 | 6,18 | 1,31% | 58.623,00 |
| 02.05.2024 | 6,12 | 6,17 | 6,09 | 6,10 | 0,33% | 69.714,00 |
| 01.05.2024 | 6,26 | 6,26 | 6,07 | 6,08 | -2,88% | 88.605,00 |
| 30.04.2024 | 6,22 | 6,31 | 6,07 | 6,26 | 0,97% | 142.289,00 |
| 29.04.2024 | 6,07 | 6,22 | 6,07 | 6,20 | 2,14% | 91.787,00 |
| 26.04.2024 | 5,96 | 6,15 | 5,93 | 6,07 | 1,85% | 84.586,00 |
| 25.04.2024 | 5,91 | 6,01 | 5,91 | 5,96 | 0,34% | 36.204,00 |
| 24.04.2024 | 5,97 | 6,09 | 5,91 | 5,94 | -1,49% | 88.853,00 |
| 23.04.2024 | 5,82 | 6,03 | 5,82 | 6,03 | 3,01% | 76.488,00 |
| 22.04.2024 | 5,80 | 5,96 | 5,78 | 5,85 | -0,61% | 86.543,00 |
| 19.04.2024 | 5,80 | 5,92 | 5,77 | 5,89 | 1,90% | 89.970,00 |
| 18.04.2024 | 5,82 | 5,88 | 5,78 | 5,78 | -1,20% | 60.026,00 |
| 17.04.2024 | 5,88 | 5,96 | 5,85 | 5,85 | -0,51% | 53.398,00 |
| 16.04.2024 | 5,86 | 5,95 | 5,81 | 5,88 | 0,00% | 69.034,00 |
| 15.04.2024 | 5,90 | 5,97 | 5,86 | 5,88 | -0,51% | 79.663,00 |
| 12.04.2024 | 5,99 | 6,08 | 5,88 | 5,91 | -1,66% | 82.745,00 |
| 11.04.2024 | 6,01 | 6,06 | 5,96 | 6,01 | 0,17% | 72.622,00 |
| 10.04.2024 | 5,95 | 6,04 | 5,90 | 6,00 | 1,10% | 89.642,00 |
| 09.04.2024 | 5,99 | 6,02 | 5,93 | 5,94 | -0,60% | 75.077,00 |
| 08.04.2024 | 6,03 | 6,09 | 5,97 | 5,97 | -1,31% | 63.359,00 |
| 05.04.2024 | 6,01 | 6,10 | 5,98 | 6,05 | 0,83% | 74.713,00 |
| 04.04.2024 | 6,10 | 6,11 | 6,00 | 6,00 | -1,15% | 94.517,00 |
| 03.04.2024 | 5,99 | 6,14 | 5,99 | 6,07 | 2,19% | 99.568,00 |
| 02.04.2024 | 5,81 | 5,95 | 5,81 | 5,94 | 1,19% | 106.330,00 |
| 01.04.2024 | 6,01 | 6,01 | 5,82 | 5,87 | -1,18% | 136.543,00 |
| 28.03.2024 | 5,95 | 6,01 | 5,90 | 5,94 | 0,34% | 47.529,00 |
| 27.03.2024 | 5,93 | 6,03 | 5,89 | 5,92 | -0,17% | 54.241,00 |
| 26.03.2024 | 5,75 | 6,00 | 5,72 | 5,93 | 2,77% | 157.288,00 |
| 25.03.2024 | 5,83 | 5,91 | 5,75 | 5,77 | -1,37% | 188.499,00 |
| 22.03.2024 | 5,80 | 5,97 | 5,80 | 5,85 | 0,09% | 152.622,00 |
| 21.03.2024 | 6,19 | 6,21 | 5,81 | 5,85 | -5,42% | 546.511,00 |
| 20.03.2024 | 6,03 | 6,18 | 6,03 | 6,18 | 1,31% | 74.037,00 |
| 19.03.2024 | 6,04 | 6,23 | 6,04 | 6,10 | 0,16% | 100.129,00 |
| 18.03.2024 | 6,11 | 6,13 | 6,02 | 6,09 | 0,00% | 82.250,00 |
| 15.03.2024 | 6,06 | 6,17 | 5,95 | 6,09 | 0,33% | 274.648,00 |
| 14.03.2024 | 6,14 | 6,20 | 6,06 | 6,07 | -1,14% | 79.650,00 |
| 13.03.2024 | 6,14 | 6,21 | 6,10 | 6,14 | 0,16% | 83.039,00 |
| 12.03.2024 | 6,12 | 6,19 | 6,10 | 6,13 | 0,66% | 67.115,00 |
| 11.03.2024 | 6,15 | 6,19 | 6,05 | 6,09 | -1,14% | 150.575,00 |
| 08.03.2024 | 6,31 | 6,36 | 6,08 | 6,16 | -2,07% | 103.652,00 |
| 07.03.2024 | 6,19 | 6,35 | 6,18 | 6,29 | 1,62% | 135.568,00 |
| 06.03.2024 | 6,13 | 6,24 | 6,13 | 6,19 | 1,14% | 74.864,00 |
| 05.03.2024 | 6,08 | 6,25 | 6,08 | 6,12 | 0,33% | 113.380,00 |
| 04.03.2024 | 6,15 | 6,31 | 6,07 | 6,10 | -0,81% | 194.561,00 |
| 01.03.2024 | 6,17 | 6,30 | 6,13 | 6,15 | -0,32% | 130.694,00 |
| 29.02.2024 | 6,22 | 6,24 | 6,10 | 6,17 | -0,48% | 113.007,00 |
| 28.02.2024 | 6,21 | 6,40 | 6,15 | 6,20 | -0,16% | 86.371,00 |
| 27.02.2024 | 6,22 | 6,25 | 6,10 | 6,21 | -0,08% | 181.983,00 |
| 26.02.2024 | 6,24 | 6,28 | 6,10 | 6,22 | -1,66% | 386.382,00 |
| 23.02.2024 | 6,30 | 6,44 | 6,25 | 6,32 | -1,71% | 185.150,00 |
| 22.02.2024 | 6,51 | 6,67 | 6,30 | 6,43 | -1,68% | 302.114,00 |
| 21.02.2024 | 7,02 | 7,02 | 6,30 | 6,54 | -8,79% | 563.581,00 |
| 20.02.2024 | 7,07 | 7,19 | 6,87 | 7,17 | 1,56% | 256.204,00 |
| 16.02.2024 | 7,20 | 7,22 | 7,06 | 7,06 | -2,08% | 97.041,00 |
| 15.02.2024 | 6,96 | 7,31 | 6,87 | 7,21 | 4,49% | 179.570,00 |
| 14.02.2024 | 7,03 | 7,07 | 6,87 | 6,90 | -1,15% | 92.919,00 |
| 13.02.2024 | 7,09 | 7,09 | 6,93 | 6,98 | -1,97% | 141.363,00 |
| 12.02.2024 | 7,04 | 7,18 | 7,04 | 7,12 | 1,14% | 101.183,00 |
| 09.02.2024 | 7,00 | 7,13 | 6,87 | 7,04 | -0,71% | 323.497,00 |
| 08.02.2024 | 7,28 | 7,29 | 7,09 | 7,09 | -3,14% | 170.710,00 |
| 07.02.2024 | 7,11 | 7,37 | 7,10 | 7,32 | 3,39% | 128.467,00 |
| 06.02.2024 | 7,08 | 7,31 | 7,05 | 7,08 | -1,73% | 164.860,00 |
| 05.02.2024 | 7,39 | 7,39 | 7,10 | 7,21 | -0,07% | 199.060,00 |
| 02.02.2024 | 7,34 | 7,39 | 7,08 | 7,21 | -2,17% | 258.020,00 |
| 01.02.2024 | 7,58 | 7,68 | 7,32 | 7,37 | -3,41% | 222.516,00 |
| 31.01.2024 | 7,76 | 7,84 | 7,61 | 7,63 | -2,18% | 117.851,00 |
| 30.01.2024 | 7,60 | 7,88 | 7,60 | 7,80 | 3,72% | 151.913,00 |
| 29.01.2024 | 7,97 | 7,98 | 7,43 | 7,52 | -5,41% | 288.714,00 |
| 26.01.2024 | 7,50 | 7,96 | 7,50 | 7,95 | 6,00% | 365.317,00 |
| 25.01.2024 | 7,50 | 7,64 | 7,28 | 7,50 | 1,49% | 277.782,00 |
| 24.01.2024 | 7,32 | 7,41 | 7,30 | 7,39 | 0,96% | 104.384,00 |
| 23.01.2024 | 7,31 | 7,39 | 7,21 | 7,32 | 0,69% | 111.551,00 |
| 22.01.2024 | 7,09 | 7,44 | 7,09 | 7,27 | 2,54% | 216.183,00 |
| 19.01.2024 | 7,17 | 7,19 | 7,00 | 7,09 | -1,12% | 119.794,00 |
| 18.01.2024 | 7,39 | 7,44 | 7,04 | 7,17 | -2,05% | 182.114,00 |
| 17.01.2024 | 7,08 | 7,51 | 7,08 | 7,32 | 2,52% | 254.556,00 |
| 16.01.2024 | 7,06 | 7,24 | 7,06 | 7,14 | 1,13% | 175.994,00 |
| 12.01.2024 | 7,01 | 7,15 | 6,97 | 7,06 | 1,29% | 130.741,00 |
| 11.01.2024 | 7,07 | 7,25 | 6,83 | 6,97 | -0,43% | 140.256,00 |
| 10.01.2024 | 7,06 | 7,22 | 6,94 | 7,00 | -0,71% | 108.830,00 |
| 09.01.2024 | 7,07 | 7,10 | 6,85 | 7,05 | -0,70% | 193.452,00 |
| 08.01.2024 | 7,50 | 7,53 | 6,95 | 7,10 | -4,95% | 456.033,00 |
| 05.01.2024 | 7,20 | 7,54 | 7,19 | 7,47 | 4,33% | 465.347,00 |
| 04.01.2024 | 7,00 | 7,33 | 7,00 | 7,16 | 3,62% | 331.563,00 |
| 03.01.2024 | 6,99 | 7,18 | 6,89 | 6,91 | -1,00% | 227.353,00 |
| 02.01.2024 | 6,60 | 7,14 | 6,58 | 6,98 | 8,05% | 434.548,00 |
| 29.12.2023 | 6,46 | 6,54 | 6,42 | 6,46 | 0,31% | 101.575,00 |
| 28.12.2023 | 6,61 | 6,63 | 6,39 | 6,44 | -3,23% | 218.124,00 |
| 27.12.2023 | 6,80 | 6,80 | 6,63 | 6,66 | -2,13% | 126.452,00 |
| 26.12.2023 | 6,95 | 6,95 | 6,77 | 6,80 | -1,02% | 130.810,00 |
| 22.12.2023 | 6,90 | 6,95 | 6,78 | 6,87 | 0,29% | 140.866,00 |
| 21.12.2023 | 7,02 | 7,08 | 6,79 | 6,85 | -2,28% | 184.084,00 |
| 20.12.2023 | 6,95 | 7,09 | 6,85 | 7,01 | 1,01% | 187.839,00 |
| 19.12.2023 | 6,80 | 6,94 | 6,80 | 6,94 | 2,51% | 243.209,00 |