57,350$
-0,98%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 58,31 | 58,31 | 57,34 | 57,35 | -0,98% | 37.140,00 |
| 04.11.2024 | 58,14 | 58,90 | 57,73 | 57,92 | -0,80% | 864.488,00 |
| 01.11.2024 | 58,25 | 59,09 | 57,63 | 58,39 | 0,21% | 791.144,00 |
| 31.10.2024 | 58,31 | 59,44 | 58,16 | 58,27 | 0,34% | 847.202,00 |
| 30.10.2024 | 58,78 | 59,16 | 57,15 | 58,07 | -2,11% | 1.372.156,00 |
| 29.10.2024 | 59,72 | 60,31 | 55,32 | 59,32 | -2,67% | 2.985.500,00 |
| 28.10.2024 | 61,02 | 61,53 | 60,60 | 60,95 | -1,73% | 859.913,00 |
| 25.10.2024 | 61,50 | 62,90 | 61,50 | 62,02 | 1,13% | 610.429,00 |
| 24.10.2024 | 61,65 | 61,83 | 60,84 | 61,33 | -0,41% | 745.311,00 |
| 23.10.2024 | 62,16 | 62,64 | 61,19 | 61,58 | -4,91% | 1.723.810,00 |
| 22.10.2024 | 65,86 | 66,17 | 64,75 | 64,76 | -2,70% | 672.300,00 |
| 21.10.2024 | 67,50 | 67,50 | 66,25 | 66,56 | -0,69% | 723.293,00 |
| 18.10.2024 | 67,40 | 67,49 | 66,17 | 67,02 | 1,18% | 530.613,00 |
| 17.10.2024 | 67,50 | 67,50 | 65,86 | 66,24 | -0,91% | 772.062,00 |
| 16.10.2024 | 66,93 | 67,59 | 66,77 | 66,85 | 0,22% | 715.947,00 |
| 15.10.2024 | 68,10 | 68,45 | 66,65 | 66,70 | -4,10% | 1.474.522,00 |
| 14.10.2024 | 70,58 | 70,58 | 69,23 | 69,55 | -1,89% | 810.832,00 |
| 11.10.2024 | 70,13 | 71,02 | 70,00 | 70,89 | -0,14% | 588.193,00 |
| 10.10.2024 | 71,37 | 71,45 | 70,60 | 70,99 | 0,18% | 426.456,00 |
| 09.10.2024 | 71,62 | 72,28 | 70,73 | 70,86 | -2,72% | 474.069,00 |
| 08.10.2024 | 72,00 | 72,92 | 71,10 | 72,84 | -0,41% | 483.824,00 |
| 07.10.2024 | 73,12 | 73,62 | 72,77 | 73,14 | 0,27% | 419.452,00 |
| 04.10.2024 | 74,49 | 74,67 | 72,53 | 72,94 | -1,84% | 488.282,00 |
| 03.10.2024 | 73,24 | 74,55 | 72,89 | 74,31 | 1,43% | 681.092,00 |
| 02.10.2024 | 72,26 | 73,37 | 72,12 | 73,26 | 2,81% | 918.222,00 |
| 01.10.2024 | 70,38 | 71,87 | 69,65 | 71,26 | -0,06% | 812.095,00 |
| 30.09.2024 | 71,83 | 71,89 | 70,34 | 71,30 | -0,49% | 551.574,00 |
| 27.09.2024 | 71,08 | 71,93 | 70,69 | 71,65 | 0,79% | 672.892,00 |
| 26.09.2024 | 70,30 | 71,53 | 70,30 | 71,09 | 2,30% | 687.257,00 |
| 25.09.2024 | 70,01 | 70,60 | 69,37 | 69,49 | -2,13% | 582.443,00 |
| 24.09.2024 | 70,66 | 71,93 | 69,50 | 71,00 | 1,84% | 746.533,00 |
| 23.09.2024 | 68,24 | 69,85 | 68,09 | 69,72 | 2,14% | 584.505,00 |
| 20.09.2024 | 68,52 | 68,82 | 67,67 | 68,26 | -3,14% | 1.185.600,00 |
| 19.09.2024 | 70,62 | 71,00 | 69,48 | 70,47 | 1,47% | 426.642,00 |
| 18.09.2024 | 69,90 | 70,32 | 69,10 | 69,45 | -0,16% | 459.658,00 |
| 17.09.2024 | 69,00 | 69,72 | 68,65 | 69,56 | 1,28% | 396.861,00 |
| 16.09.2024 | 68,36 | 68,89 | 67,94 | 68,68 | 0,97% | 449.916,00 |
| 13.09.2024 | 68,00 | 68,89 | 67,75 | 68,02 | 0,59% | 425.196,00 |
| 12.09.2024 | 67,71 | 68,66 | 67,01 | 67,62 | 0,87% | 515.155,00 |
| 11.09.2024 | 66,61 | 67,15 | 65,96 | 67,04 | 0,95% | 620.211,00 |
| 10.09.2024 | 68,93 | 68,95 | 66,06 | 66,41 | -3,09% | 995.632,00 |
| 09.09.2024 | 67,37 | 69,00 | 67,12 | 68,53 | 1,21% | 710.486,00 |
| 06.09.2024 | 68,40 | 69,09 | 67,64 | 67,71 | -0,91% | 779.113,00 |
| 05.09.2024 | 68,68 | 69,12 | 67,97 | 68,33 | -0,25% | 697.412,00 |
| 04.09.2024 | 67,78 | 69,01 | 67,69 | 68,50 | 0,75% | 888.790,00 |
| 03.09.2024 | 70,55 | 70,86 | 67,97 | 67,99 | -4,96% | 1.048.504,00 |
| 30.08.2024 | 71,19 | 72,05 | 71,00 | 71,54 | 1,27% | 519.164,00 |
| 29.08.2024 | 70,65 | 70,92 | 69,76 | 70,64 | 0,28% | 311.119,00 |
| 28.08.2024 | 70,86 | 70,98 | 69,82 | 70,44 | -1,37% | 497.396,00 |
| 27.08.2024 | 70,95 | 71,55 | 70,75 | 71,42 | 0,44% | 397.711,00 |
| 26.08.2024 | 71,03 | 72,34 | 70,85 | 71,11 | 0,85% | 583.601,00 |
| 23.08.2024 | 70,81 | 71,56 | 70,16 | 70,51 | 0,09% | 1.258.166,00 |
| 22.08.2024 | 71,00 | 71,27 | 70,36 | 70,45 | -0,49% | 860.301,00 |
| 21.08.2024 | 71,52 | 71,88 | 70,69 | 70,80 | -0,23% | 787.612,00 |
| 20.08.2024 | 72,30 | 72,75 | 70,93 | 70,96 | -2,46% | 807.943,00 |
| 19.08.2024 | 73,44 | 74,48 | 72,54 | 72,75 | -0,94% | 804.935,00 |
| 16.08.2024 | 74,57 | 74,94 | 73,33 | 73,44 | -1,45% | 527.955,00 |
| 15.08.2024 | 74,48 | 75,26 | 73,72 | 74,52 | 1,36% | 471.741,00 |
| 14.08.2024 | 73,84 | 74,40 | 72,78 | 73,52 | 0,35% | 435.854,00 |
| 13.08.2024 | 74,43 | 74,50 | 72,91 | 73,26 | -1,85% | 751.486,00 |
| 12.08.2024 | 74,25 | 75,35 | 73,72 | 74,64 | 0,50% | 410.706,00 |
| 09.08.2024 | 73,74 | 74,72 | 73,50 | 74,27 | 0,43% | 756.471,00 |
| 08.08.2024 | 73,96 | 74,56 | 73,21 | 73,95 | 0,41% | 809.422,00 |
| 07.08.2024 | 75,00 | 75,69 | 72,62 | 73,65 | -0,71% | 967.484,00 |
| 06.08.2024 | 72,00 | 74,41 | 70,44 | 74,18 | 3,31% | 905.002,00 |
| 05.08.2024 | 70,00 | 73,24 | 69,08 | 71,80 | -3,16% | 1.423.276,00 |
| 02.08.2024 | 74,71 | 74,87 | 73,56 | 74,14 | -3,07% | 1.374.166,00 |
| 01.08.2024 | 77,41 | 77,67 | 74,80 | 76,49 | -0,25% | 890.374,00 |
| 31.07.2024 | 77,06 | 77,83 | 76,11 | 76,68 | -0,25% | 957.851,00 |
| 30.07.2024 | 75,90 | 77,74 | 75,12 | 76,87 | 3,21% | 1.267.309,00 |
| 29.07.2024 | 75,00 | 75,74 | 74,02 | 74,48 | 2,46% | 997.621,00 |
| 26.07.2024 | 73,95 | 73,95 | 72,41 | 72,69 | -1,05% | 547.162,00 |
| 25.07.2024 | 74,95 | 75,03 | 73,44 | 73,46 | -2,03% | 613.644,00 |
| 24.07.2024 | 76,60 | 76,79 | 74,54 | 74,98 | -2,06% | 653.709,00 |
| 23.07.2024 | 76,69 | 77,26 | 75,77 | 76,56 | -1,33% | 740.379,00 |
| 22.07.2024 | 75,50 | 78,27 | 75,45 | 77,59 | 2,97% | 1.758.215,00 |
| 19.07.2024 | 74,55 | 75,56 | 73,74 | 75,35 | 1,07% | 1.245.836,00 |
| 18.07.2024 | 75,69 | 75,87 | 73,10 | 74,55 | -1,64% | 1.405.573,00 |
| 17.07.2024 | 77,48 | 77,58 | 75,54 | 75,79 | -2,33% | 710.703,00 |
| 16.07.2024 | 77,42 | 77,74 | 76,74 | 77,60 | 0,87% | 605.020,00 |
| 15.07.2024 | 77,34 | 77,98 | 76,53 | 76,93 | 0,68% | 617.119,00 |
| 12.07.2024 | 78,25 | 79,00 | 75,61 | 76,41 | -2,34% | 1.145.279,00 |
| 11.07.2024 | 78,50 | 78,66 | 76,89 | 78,24 | -0,11% | 767.863,00 |
| 10.07.2024 | 78,40 | 79,01 | 78,14 | 78,33 | -0,04% | 408.987,00 |
| 09.07.2024 | 77,85 | 78,56 | 77,34 | 78,36 | 0,35% | 566.754,00 |
| 08.07.2024 | 79,00 | 79,22 | 77,50 | 78,09 | -2,25% | 723.099,00 |
| 05.07.2024 | 81,50 | 81,50 | 79,57 | 79,89 | -2,07% | 428.330,00 |
| 03.07.2024 | 81,76 | 82,04 | 81,19 | 81,58 | 1,10% | 226.561,00 |
| 02.07.2024 | 79,81 | 81,39 | 79,59 | 80,69 | 1,66% | 450.119,00 |
| 01.07.2024 | 81,36 | 81,71 | 78,83 | 79,37 | -2,36% | 1.004.854,00 |
| 28.06.2024 | 83,96 | 84,34 | 80,59 | 81,29 | -2,68% | 1.126.247,00 |
| 27.06.2024 | 84,05 | 84,67 | 82,55 | 83,53 | 0,12% | 403.213,00 |
| 26.06.2024 | 83,74 | 84,17 | 83,19 | 83,43 | 0,49% | 616.951,00 |
| 25.06.2024 | 82,66 | 83,41 | 82,28 | 83,02 | 0,56% | 478.057,00 |
| 24.06.2024 | 82,32 | 83,09 | 81,75 | 82,56 | 0,56% | 595.486,00 |
| 21.06.2024 | 80,60 | 82,74 | 80,60 | 82,10 | 1,97% | 972.907,00 |
| 20.06.2024 | 80,97 | 82,24 | 80,33 | 80,51 | -0,30% | 853.508,00 |
| 18.06.2024 | 79,71 | 80,97 | 78,45 | 80,75 | 2,98% | 876.888,00 |
| 17.06.2024 | 75,99 | 78,45 | 75,99 | 78,41 | 4,03% | 975.232,00 |
| 14.06.2024 | 77,17 | 77,32 | 75,24 | 75,37 | -3,94% | 969.566,00 |