78,735$
-1,81%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 80,00 | 80,00 | 76,98 | 78,72 | -1,83% | 2.450,00 |
| 04.03.2026 | 78,70 | 81,15 | 78,29 | 80,19 | 0,98% | 1.167.048,00 |
| 03.03.2026 | 77,61 | 81,30 | 77,24 | 79,41 | 1,44% | 2.543.212,00 |
| 02.03.2026 | 81,24 | 81,85 | 76,48 | 78,28 | -1,01% | 1.552.273,00 |
| 27.02.2026 | 77,70 | 79,52 | 76,86 | 79,08 | 2,69% | 948.094,00 |
| 26.02.2026 | 74,00 | 77,02 | 73,44 | 77,01 | 4,35% | 1.020.142,00 |
| 25.02.2026 | 73,29 | 73,83 | 71,71 | 73,80 | 0,59% | 551.216,00 |
| 24.02.2026 | 72,12 | 73,59 | 71,63 | 73,37 | 2,19% | 1.188.560,00 |
| 23.02.2026 | 71,10 | 72,05 | 70,92 | 71,80 | 0,20% | 629.888,00 |
| 20.02.2026 | 72,36 | 73,30 | 71,10 | 71,66 | -1,08% | 821.694,00 |
| 19.02.2026 | 71,94 | 72,85 | 71,26 | 72,44 | 2,40% | 956.792,00 |
| 18.02.2026 | 69,94 | 71,71 | 69,83 | 70,74 | 1,03% | 1.469.633,00 |
| 17.02.2026 | 71,00 | 71,00 | 69,53 | 70,02 | -0,69% | 1.094.987,00 |
| 13.02.2026 | 67,86 | 70,61 | 67,00 | 70,51 | 4,04% | 2.246.765,00 |
| 12.02.2026 | 70,43 | 71,48 | 67,55 | 67,77 | -3,03% | 1.308.244,00 |
| 11.02.2026 | 69,36 | 70,96 | 68,08 | 69,89 | 2,57% | 1.103.847,00 |
| 10.02.2026 | 67,75 | 68,37 | 66,73 | 68,14 | 0,64% | 959.858,00 |
| 09.02.2026 | 67,81 | 69,19 | 66,91 | 67,71 | -1,05% | 792.042,00 |
| 06.02.2026 | 65,09 | 68,74 | 64,50 | 68,43 | 4,63% | 1.461.357,00 |
| 05.02.2026 | 64,00 | 66,30 | 63,20 | 65,40 | 1,40% | 819.541,00 |
| 04.02.2026 | 65,40 | 65,44 | 64,10 | 64,50 | -0,72% | 1.112.003,00 |
| 03.02.2026 | 64,50 | 65,30 | 64,03 | 64,97 | 1,96% | 884.122,00 |
| 02.02.2026 | 62,34 | 63,82 | 62,00 | 63,72 | 0,16% | 644.683,00 |
| 30.01.2026 | 62,30 | 63,78 | 62,30 | 63,62 | 0,39% | 730.838,00 |
| 29.01.2026 | 62,84 | 63,39 | 60,69 | 63,37 | 1,39% | 1.259.652,00 |
| 28.01.2026 | 60,50 | 62,52 | 60,38 | 62,50 | 4,17% | 1.011.387,00 |
| 27.01.2026 | 57,00 | 60,10 | 57,00 | 60,00 | 4,53% | 820.254,00 |
| 26.01.2026 | 59,50 | 60,45 | 57,37 | 57,40 | -1,93% | 801.840,00 |
| 23.01.2026 | 58,16 | 60,51 | 58,16 | 58,53 | 2,52% | 870.246,00 |
| 22.01.2026 | 58,78 | 58,84 | 56,64 | 57,09 | -2,91% | 556.562,00 |
| 21.01.2026 | 58,40 | 58,88 | 57,45 | 58,80 | 1,27% | 633.141,00 |
| 20.01.2026 | 58,55 | 58,95 | 57,50 | 58,06 | -1,73% | 560.890,00 |
| 16.01.2026 | 58,80 | 59,82 | 58,56 | 59,08 | 1,22% | 771.178,00 |
| 15.01.2026 | 58,59 | 59,21 | 57,80 | 58,37 | -1,55% | 1.042.294,00 |
| 14.01.2026 | 60,77 | 61,39 | 58,86 | 59,29 | -1,33% | 1.457.925,00 |
| 13.01.2026 | 56,27 | 60,40 | 56,23 | 60,09 | 9,39% | 2.322.772,00 |
| 12.01.2026 | 55,18 | 55,55 | 54,55 | 54,93 | 0,22% | 890.653,00 |
| 09.01.2026 | 54,50 | 55,34 | 53,26 | 54,81 | -2,44% | 2.363.445,00 |
| 08.01.2026 | 56,88 | 57,97 | 54,63 | 56,18 | 0,12% | 1.951.575,00 |
| 07.01.2026 | 53,65 | 56,12 | 53,12 | 56,11 | 8,47% | 1.511.079,00 |
| 06.01.2026 | 50,01 | 52,48 | 50,01 | 51,73 | 4,48% | 1.207.743,00 |
| 05.01.2026 | 51,44 | 51,94 | 49,49 | 49,51 | -0,36% | 963.774,00 |