84,525$
1,76%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 83,99 | 84,84 | 83,06 | 84,51 | 1,75% | 1.152.770,00 |
| 09.09.2026 | 82,35 | 83,82 | 81,44 | 83,06 | 1,14% | 650.250,00 |
| 08.09.2026 | 82,41 | 82,41 | 80,61 | 82,12 | -0,28% | 668.444,00 |
| 04.09.2026 | 80,46 | 82,72 | 80,08 | 82,35 | 2,80% | 1.045.920,00 |
| 03.09.2026 | 80,98 | 81,42 | 79,24 | 80,11 | -1,61% | 877.741,00 |
| 02.09.2026 | 78,90 | 81,70 | 78,11 | 81,42 | 2,27% | 739.704,00 |
| 01.09.2026 | 79,74 | 79,80 | 78,16 | 79,61 | 0,95% | 556.356,00 |
| 31.08.2026 | 78,42 | 78,94 | 77,34 | 78,86 | 1,06% | 726.490,00 |
| 28.08.2026 | 77,83 | 79,05 | 77,65 | 78,03 | 0,76% | 405.206,00 |
| 27.08.2026 | 75,97 | 78,10 | 75,97 | 77,44 | 3,46% | 493.860,00 |
| 26.08.2026 | 76,25 | 76,50 | 73,99 | 74,85 | -3,04% | 697.375,00 |
| 25.08.2026 | 77,95 | 78,09 | 77,10 | 77,20 | -1,25% | 552.473,00 |
| 24.08.2026 | 78,00 | 78,71 | 77,63 | 78,18 | -0,39% | 390.263,00 |
| 21.08.2026 | 79,00 | 80,77 | 78,15 | 78,49 | 0,11% | 722.061,00 |
| 20.08.2026 | 79,11 | 79,75 | 78,31 | 78,40 | -1,01% | 495.536,00 |
| 19.08.2026 | 80,35 | 81,12 | 79,18 | 79,20 | -0,18% | 745.842,00 |
| 18.08.2026 | 80,34 | 81,00 | 79,08 | 79,34 | -1,23% | 633.160,00 |
| 17.08.2026 | 79,49 | 81,25 | 78,72 | 80,33 | 1,16% | 1.165.505,00 |
| 14.08.2026 | 78,89 | 80,11 | 78,84 | 79,41 | 1,11% | 431.681,00 |
| 13.08.2026 | 76,42 | 79,26 | 76,27 | 78,54 | 3,14% | 792.615,00 |
| 12.08.2026 | 74,18 | 76,62 | 74,11 | 76,15 | 2,64% | 748.886,00 |
| 11.08.2026 | 76,63 | 77,03 | 73,55 | 74,19 | -2,94% | 658.158,00 |
| 10.08.2026 | 76,12 | 76,99 | 75,24 | 76,44 | 0,47% | 1.047.792,00 |
| 07.08.2026 | 76,38 | 77,09 | 74,80 | 76,08 | -0,39% | 523.046,00 |
| 06.08.2026 | 75,53 | 77,19 | 74,54 | 76,38 | 3,15% | 1.089.445,00 |
| 05.08.2026 | 76,40 | 76,43 | 73,95 | 74,05 | -3,08% | 965.058,00 |
| 04.08.2026 | 77,44 | 77,51 | 75,03 | 76,40 | -1,76% | 1.085.420,00 |
| 03.08.2026 | 77,90 | 78,76 | 75,60 | 77,77 | -0,12% | 770.303,00 |
| 31.07.2026 | 75,82 | 78,44 | 74,76 | 77,86 | 3,08% | 1.143.877,00 |
| 30.07.2026 | 75,67 | 77,92 | 73,96 | 75,53 | -3,82% | 1.329.756,00 |
| 29.07.2026 | 79,28 | 79,65 | 77,70 | 78,53 | -0,71% | 661.365,00 |
| 28.07.2026 | 79,30 | 80,42 | 78,40 | 79,09 | 0,88% | 900.126,00 |
| 27.07.2026 | 77,83 | 79,36 | 77,00 | 78,40 | -1,37% | 757.918,00 |
| 24.07.2026 | 79,90 | 80,75 | 78,74 | 79,49 | 0,11% | 322.831,00 |
| 23.07.2026 | 78,38 | 79,87 | 78,31 | 79,40 | 1,20% | 389.823,00 |
| 22.07.2026 | 79,76 | 80,25 | 78,12 | 78,46 | -1,51% | 397.049,00 |
| 21.07.2026 | 78,92 | 80,57 | 78,14 | 79,66 | 2,15% | 427.482,00 |
| 20.07.2026 | 77,64 | 79,48 | 77,27 | 77,98 | 1,95% | 423.163,00 |
| 17.07.2026 | 76,98 | 77,11 | 75,41 | 76,49 | -1,87% | 471.370,00 |
| 16.07.2026 | 78,27 | 80,38 | 77,77 | 77,95 | -0,76% | 381.259,00 |
| 15.07.2026 | 77,15 | 78,63 | 76,16 | 78,55 | 0,87% | 449.905,00 |
| 14.07.2026 | 76,89 | 79,29 | 76,56 | 77,87 | 0,76% | 570.410,00 |
| 13.07.2026 | 80,04 | 80,75 | 76,86 | 77,28 | -2,57% | 831.306,00 |
| 10.07.2026 | 76,53 | 79,68 | 76,53 | 79,32 | 4,03% | 963.053,00 |
| 09.07.2026 | 76,60 | 77,26 | 73,68 | 76,25 | -1,40% | 1.204.106,00 |
| 08.07.2026 | 75,13 | 77,73 | 74,71 | 77,33 | 4,05% | 658.490,00 |
| 07.07.2026 | 72,82 | 74,79 | 72,82 | 74,32 | 0,88% | 641.670,00 |
| 06.07.2026 | 73,22 | 75,87 | 72,11 | 73,67 | 0,90% | 754.237,00 |
| 02.07.2026 | 71,90 | 74,08 | 71,46 | 73,01 | 5,01% | 1.324.972,00 |
| 01.07.2026 | 69,50 | 70,07 | 68,50 | 69,53 | 0,39% | 1.101.319,00 |
| 30.06.2026 | 69,16 | 70,39 | 68,00 | 69,26 | -1,18% | 1.458.590,00 |
| 29.06.2026 | 72,58 | 73,49 | 69,72 | 70,09 | -3,43% | 1.100.893,00 |
| 26.06.2026 | 74,50 | 75,46 | 71,40 | 72,58 | -3,82% | 2.193.735,00 |
| 25.06.2026 | 77,64 | 78,75 | 74,94 | 75,46 | -3,74% | 1.114.324,00 |
| 24.06.2026 | 80,67 | 81,01 | 77,93 | 78,39 | -4,05% | 839.976,00 |
| 23.06.2026 | 82,06 | 82,44 | 81,13 | 81,70 | -0,91% | 1.276.110,00 |
| 22.06.2026 | 81,10 | 83,31 | 81,10 | 82,45 | 2,32% | 1.007.467,00 |
| 18.06.2026 | 78,20 | 80,65 | 76,23 | 80,58 | 3,25% | 1.000.733,00 |
| 17.06.2026 | 78,19 | 79,43 | 77,50 | 78,04 | -0,61% | 775.735,00 |
| 16.06.2026 | 78,99 | 79,50 | 77,31 | 78,52 | -0,29% | 580.184,00 |
| 15.06.2026 | 78,38 | 79,00 | 76,45 | 78,75 | -0,38% | 803.371,00 |
| 12.06.2026 | 76,25 | 79,10 | 75,81 | 79,05 | 3,78% | 518.946,00 |
| 11.06.2026 | 77,50 | 78,85 | 76,00 | 76,17 | -0,38% | 538.760,00 |
| 10.06.2026 | 76,49 | 77,27 | 75,61 | 76,46 | 0,33% | 516.310,00 |
| 09.06.2026 | 76,56 | 77,00 | 75,81 | 76,21 | 0,12% | 428.317,00 |
| 08.06.2026 | 77,20 | 77,81 | 75,36 | 76,12 | 0,21% | 566.813,00 |
| 05.06.2026 | 74,91 | 77,20 | 74,67 | 75,96 | 1,17% | 437.104,00 |
| 04.06.2026 | 75,45 | 76,21 | 74,71 | 75,08 | -0,62% | 511.307,00 |
| 03.06.2026 | 75,19 | 76,04 | 74,56 | 75,55 | 0,68% | 623.129,00 |
| 02.06.2026 | 76,01 | 76,36 | 74,48 | 75,04 | -1,77% | 492.958,00 |
| 01.06.2026 | 74,50 | 76,89 | 73,89 | 76,39 | 2,52% | 913.248,00 |
| 29.05.2026 | 73,23 | 74,57 | 72,78 | 74,51 | -0,12% | 904.025,00 |
| 28.05.2026 | 77,09 | 77,09 | 73,63 | 74,60 | -3,99% | 1.125.332,00 |
| 27.05.2026 | 79,14 | 79,85 | 77,30 | 77,70 | -3,30% | 1.069.219,00 |
| 26.05.2026 | 79,34 | 81,46 | 78,48 | 80,35 | 0,17% | 755.250,00 |
| 22.05.2026 | 80,01 | 80,80 | 78,08 | 80,21 | -0,50% | 700.911,00 |
| 21.05.2026 | 81,81 | 82,50 | 79,71 | 80,61 | -1,31% | 914.901,00 |
| 20.05.2026 | 80,90 | 82,50 | 80,41 | 81,68 | 1,50% | 2.107.803,00 |
| 19.05.2026 | 81,88 | 82,00 | 80,20 | 80,47 | -1,71% | 729.037,00 |
| 18.05.2026 | 81,45 | 83,98 | 80,61 | 81,87 | -0,30% | 742.468,00 |
| 15.05.2026 | 82,59 | 83,00 | 80,80 | 82,12 | -0,73% | 558.169,00 |
| 14.05.2026 | 82,16 | 83,00 | 81,23 | 82,72 | 0,72% | 627.153,00 |
| 13.05.2026 | 83,84 | 84,11 | 80,14 | 82,13 | -1,65% | 1.142.767,00 |
| 12.05.2026 | 84,30 | 85,85 | 83,47 | 83,51 | -1,93% | 1.055.384,00 |
| 11.05.2026 | 85,21 | 86,10 | 82,35 | 85,15 | 0,88% | 1.652.654,00 |
| 08.05.2026 | 84,14 | 86,24 | 81,44 | 84,41 | -0,33% | 2.689.524,00 |
| 07.05.2026 | 84,29 | 85,00 | 82,76 | 84,69 | 2,58% | 1.744.098,00 |
| 06.05.2026 | 84,79 | 86,29 | 81,71 | 82,56 | -4,69% | 1.165.346,00 |
| 05.05.2026 | 85,14 | 87,39 | 84,40 | 86,62 | 4,02% | 1.754.649,00 |
| 04.05.2026 | 82,84 | 84,23 | 82,70 | 83,27 | 0,34% | 987.796,00 |
| 01.05.2026 | 81,00 | 83,10 | 79,87 | 82,99 | 2,04% | 914.870,00 |
| 30.04.2026 | 80,54 | 81,45 | 79,32 | 81,33 | 0,35% | 976.796,00 |
| 29.04.2026 | 81,99 | 82,75 | 79,99 | 81,05 | -0,06% | 727.247,00 |
| 28.04.2026 | 80,76 | 82,03 | 79,21 | 81,10 | 1,71% | 1.182.162,00 |
| 27.04.2026 | 78,60 | 80,44 | 77,39 | 79,74 | 1,75% | 1.013.336,00 |
| 24.04.2026 | 77,50 | 78,57 | 76,51 | 78,37 | 1,52% | 751.659,00 |
| 23.04.2026 | 76,00 | 77,47 | 75,59 | 77,20 | 1,62% | 791.600,00 |
| 22.04.2026 | 75,22 | 76,17 | 73,25 | 75,97 | 1,81% | 788.355,00 |
| 21.04.2026 | 77,74 | 78,42 | 74,07 | 74,62 | -2,95% | 1.135.863,00 |
| 20.04.2026 | 74,49 | 77,44 | 73,12 | 76,89 | 2,23% | 919.378,00 |