72,710$
-0,08%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 72,78 | 73,22 | 72,44 | 72,71 | -0,08% | 34.970,00 |
| 26.04.2024 | 71,78 | 73,13 | 71,63 | 72,77 | 1,34% | 588.990,00 |
| 25.04.2024 | 70,61 | 72,02 | 70,01 | 71,81 | 1,37% | 450.746,00 |
| 24.04.2024 | 70,57 | 71,17 | 70,02 | 70,84 | 0,28% | 495.851,00 |
| 23.04.2024 | 69,91 | 71,48 | 69,58 | 70,64 | 1,15% | 423.245,00 |
| 22.04.2024 | 69,37 | 70,25 | 68,33 | 69,84 | 0,45% | 972.511,00 |
| 19.04.2024 | 68,80 | 70,06 | 68,68 | 69,53 | 1,56% | 724.877,00 |
| 18.04.2024 | 70,55 | 70,67 | 67,80 | 68,46 | -3,28% | 745.846,00 |
| 17.04.2024 | 71,47 | 72,64 | 70,40 | 70,78 | -0,24% | 578.226,00 |
| 16.04.2024 | 69,96 | 71,50 | 69,40 | 70,95 | 0,54% | 553.468,00 |
| 15.04.2024 | 70,90 | 71,92 | 70,04 | 70,57 | -0,56% | 694.224,00 |
| 12.04.2024 | 72,34 | 72,49 | 70,54 | 70,97 | -0,94% | 619.652,00 |
| 11.04.2024 | 71,02 | 71,95 | 70,85 | 71,64 | 2,14% | 690.463,00 |
| 10.04.2024 | 69,02 | 70,24 | 68,56 | 70,14 | 1,70% | 970.247,00 |
| 09.04.2024 | 71,49 | 71,49 | 68,60 | 68,97 | -2,61% | 966.615,00 |
| 08.04.2024 | 71,44 | 71,48 | 69,87 | 70,82 | -1,32% | 860.451,00 |
| 05.04.2024 | 72,27 | 72,81 | 71,64 | 71,77 | -0,42% | 478.853,00 |
| 04.04.2024 | 73,28 | 73,43 | 71,99 | 72,07 | -1,60% | 623.643,00 |
| 03.04.2024 | 72,11 | 74,04 | 72,11 | 73,24 | 0,88% | 717.105,00 |
| 02.04.2024 | 72,80 | 72,82 | 71,58 | 72,60 | -0,21% | 626.808,00 |
| 01.04.2024 | 71,55 | 73,59 | 71,55 | 72,75 | 1,68% | 748.322,00 |
| 28.03.2024 | 70,65 | 71,60 | 70,30 | 71,55 | 1,43% | 959.659,00 |
| 27.03.2024 | 70,17 | 70,96 | 69,95 | 70,54 | 0,17% | 839.400,00 |
| 26.03.2024 | 71,73 | 71,93 | 70,39 | 70,42 | -2,17% | 662.218,00 |
| 25.03.2024 | 72,68 | 73,43 | 71,84 | 71,98 | -0,72% | 434.873,00 |
| 22.03.2024 | 72,77 | 72,93 | 72,05 | 72,50 | -0,75% | 407.483,00 |
| 21.03.2024 | 72,76 | 73,67 | 72,12 | 73,05 | 1,15% | 567.472,00 |
| 20.03.2024 | 72,01 | 72,28 | 70,78 | 72,22 | -0,45% | 867.067,00 |
| 19.03.2024 | 72,09 | 73,57 | 71,88 | 72,55 | 1,13% | 1.362.272,00 |
| 18.03.2024 | 71,56 | 72,10 | 70,52 | 71,74 | 0,53% | 759.274,00 |
| 15.03.2024 | 71,55 | 72,74 | 70,26 | 71,36 | -0,75% | 1.307.800,00 |
| 14.03.2024 | 71,18 | 73,27 | 70,62 | 71,90 | 0,80% | 1.527.985,00 |
| 13.03.2024 | 69,87 | 71,83 | 69,72 | 71,33 | 3,35% | 1.225.912,00 |
| 12.03.2024 | 68,35 | 69,95 | 68,28 | 69,02 | 1,10% | 765.855,00 |
| 11.03.2024 | 67,93 | 68,36 | 67,28 | 68,27 | -0,07% | 533.753,00 |
| 08.03.2024 | 69,14 | 69,44 | 67,78 | 68,32 | -1,34% | 584.709,00 |
| 07.03.2024 | 68,06 | 69,49 | 68,06 | 69,25 | 1,44% | 829.612,00 |
| 06.03.2024 | 66,90 | 68,49 | 66,79 | 68,27 | 2,12% | 941.866,00 |
| 05.03.2024 | 65,17 | 67,23 | 64,91 | 66,85 | 3,32% | 946.304,00 |
| 04.03.2024 | 67,35 | 67,36 | 64,66 | 64,70 | -3,58% | 817.526,00 |
| 01.03.2024 | 67,48 | 68,20 | 67,04 | 67,10 | -0,04% | 765.370,00 |
| 29.02.2024 | 67,00 | 68,08 | 66,55 | 67,13 | 0,49% | 783.490,00 |
| 28.02.2024 | 67,12 | 68,08 | 66,42 | 66,80 | -0,65% | 872.788,00 |
| 27.02.2024 | 67,76 | 67,87 | 66,75 | 67,24 | -1,16% | 606.301,00 |
| 26.02.2024 | 66,81 | 68,73 | 66,21 | 68,03 | 2,42% | 772.153,00 |
| 23.02.2024 | 66,70 | 67,21 | 65,13 | 66,42 | -0,76% | 663.062,00 |
| 22.02.2024 | 65,84 | 67,18 | 64,50 | 66,93 | 0,50% | 1.102.172,00 |
| 21.02.2024 | 65,86 | 67,44 | 65,70 | 66,60 | 0,71% | 1.002.887,00 |
| 20.02.2024 | 68,67 | 68,69 | 65,92 | 66,13 | -4,88% | 1.928.439,00 |
| 16.02.2024 | 71,65 | 71,80 | 69,10 | 69,52 | -1,22% | 1.381.736,00 |
| 15.02.2024 | 65,94 | 70,55 | 65,50 | 70,38 | 6,22% | 2.381.130,00 |
| 14.02.2024 | 67,47 | 68,89 | 65,00 | 66,26 | -1,75% | 2.062.775,00 |
| 13.02.2024 | 67,51 | 67,97 | 66,56 | 67,44 | -0,93% | 1.295.057,00 |
| 12.02.2024 | 66,55 | 68,62 | 66,30 | 68,07 | 3,43% | 1.497.441,00 |
| 09.02.2024 | 66,33 | 66,68 | 65,63 | 65,81 | -0,39% | 1.166.378,00 |
| 08.02.2024 | 65,92 | 66,96 | 65,60 | 66,07 | -0,81% | 1.182.684,00 |
| 07.02.2024 | 65,20 | 67,68 | 64,18 | 66,61 | 1,85% | 1.516.058,00 |
| 06.02.2024 | 66,16 | 67,73 | 64,82 | 65,40 | -1,55% | 1.025.007,00 |
| 05.02.2024 | 66,50 | 67,01 | 65,58 | 66,43 | -0,60% | 880.081,00 |
| 02.02.2024 | 67,97 | 68,41 | 66,80 | 66,83 | -1,78% | 1.611.181,00 |
| 01.02.2024 | 71,74 | 72,89 | 64,40 | 68,04 | -3,76% | 4.075.977,00 |
| 31.01.2024 | 71,24 | 71,47 | 69,92 | 70,70 | -1,27% | 1.102.117,00 |
| 30.01.2024 | 70,00 | 71,93 | 70,00 | 71,61 | 1,22% | 1.108.284,00 |
| 29.01.2024 | 72,20 | 72,75 | 69,56 | 70,75 | -1,26% | 1.580.788,00 |
| 26.01.2024 | 68,95 | 71,66 | 68,72 | 71,65 | 4,22% | 1.784.020,00 |
| 25.01.2024 | 69,74 | 70,27 | 68,59 | 68,75 | -0,58% | 1.433.875,00 |
| 24.01.2024 | 67,52 | 70,10 | 67,52 | 69,15 | 4,39% | 1.982.831,00 |
| 23.01.2024 | 65,09 | 66,50 | 64,84 | 66,24 | 1,47% | 1.309.810,00 |
| 22.01.2024 | 65,67 | 67,40 | 65,27 | 65,28 | 0,26% | 1.704.469,00 |
| 19.01.2024 | 66,20 | 66,30 | 64,56 | 65,11 | -0,78% | 2.151.564,00 |
| 18.01.2024 | 65,10 | 66,06 | 64,64 | 65,62 | 2,04% | 3.058.530,00 |
| 17.01.2024 | 62,55 | 65,40 | 62,50 | 64,31 | 2,21% | 1.788.856,00 |
| 16.01.2024 | 65,54 | 65,96 | 62,84 | 62,92 | -2,75% | 1.511.049,00 |
| 12.01.2024 | 66,50 | 66,70 | 64,12 | 64,70 | 1,55% | 2.229.864,00 |
| 11.01.2024 | 62,17 | 63,75 | 61,27 | 63,71 | 1,74% | 952.784,00 |
| 10.01.2024 | 63,38 | 63,38 | 61,22 | 62,62 | -0,38% | 871.944,00 |
| 09.01.2024 | 63,49 | 63,49 | 61,57 | 62,86 | -0,49% | 899.134,00 |
| 08.01.2024 | 63,00 | 63,35 | 61,86 | 63,17 | -2,32% | 1.456.923,00 |
| 05.01.2024 | 64,74 | 65,86 | 63,75 | 64,67 | 0,54% | 1.365.262,00 |
| 04.01.2024 | 65,50 | 66,93 | 64,22 | 64,32 | -0,83% | 1.694.083,00 |
| 03.01.2024 | 62,52 | 64,88 | 62,11 | 64,86 | 3,74% | 1.142.099,00 |
| 02.01.2024 | 63,00 | 63,13 | 61,73 | 62,52 | 2,83% | 969.396,00 |
| 29.12.2023 | 60,75 | 61,09 | 60,05 | 60,80 | -0,02% | 928.340,00 |
| 28.12.2023 | 61,57 | 62,31 | 60,78 | 60,81 | -1,20% | 638.856,00 |
| 27.12.2023 | 62,00 | 63,05 | 61,49 | 61,55 | -1,11% | 873.048,00 |
| 26.12.2023 | 63,50 | 63,54 | 61,30 | 62,24 | -3,61% | 1.368.736,00 |
| 22.12.2023 | 64,00 | 64,93 | 63,98 | 64,57 | 0,94% | 1.032.925,00 |
| 21.12.2023 | 62,24 | 63,99 | 62,22 | 63,97 | 3,83% | 1.351.542,00 |
| 20.12.2023 | 62,00 | 62,96 | 61,49 | 61,61 | -1,17% | 1.233.632,00 |
| 19.12.2023 | 60,60 | 62,47 | 60,02 | 62,34 | 3,49% | 1.529.061,00 |
| 18.12.2023 | 60,48 | 61,84 | 59,55 | 60,24 | 2,61% | 2.090.527,00 |
| 15.12.2023 | 56,58 | 59,26 | 55,87 | 58,71 | 4,90% | 2.064.323,00 |
| 14.12.2023 | 56,44 | 56,71 | 55,20 | 55,97 | 0,11% | 762.771,00 |
| 13.12.2023 | 53,20 | 55,98 | 52,68 | 55,91 | 5,03% | 1.321.505,00 |
| 12.12.2023 | 53,33 | 53,91 | 52,90 | 53,23 | -1,26% | 487.735,00 |
| 11.12.2023 | 53,63 | 53,92 | 53,06 | 53,91 | -0,15% | 477.996,00 |
| 08.12.2023 | 54,00 | 54,60 | 53,33 | 53,99 | 0,99% | 469.562,00 |
| 07.12.2023 | 54,73 | 54,73 | 53,21 | 53,46 | -1,26% | 749.236,00 |
| 06.12.2023 | 54,78 | 56,02 | 54,07 | 54,14 | -1,44% | 971.025,00 |
| 05.12.2023 | 55,14 | 55,56 | 54,62 | 54,93 | -0,58% | 536.906,00 |