61,610€
1,73%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 61,30 | 61,90 | 60,82 | 61,48 | 1,52% | - |
| 13.09.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 0,03% | - |
| 12.09.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 1,88% | - |
| 11.09.2024 | 59,42 | 59,42 | 59,42 | 59,42 | -3,41% | - |
| 10.09.2024 | 61,52 | 61,52 | 61,52 | 61,52 | 0,62% | - |
| 09.09.2024 | 60,86 | 61,14 | 60,86 | 61,14 | 0,16% | 70,00 |
| 06.09.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,49% | - |
| 05.09.2024 | 61,34 | 61,34 | 61,34 | 61,34 | 0,82% | - |
| 04.09.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -5,14% | - |
| 03.09.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -0,06% | - |
| 02.09.2024 | 64,20 | 64,20 | 64,18 | 64,18 | 1,29% | - |
| 30.08.2024 | 63,36 | 63,36 | 63,36 | 63,36 | 0,64% | - |
| 29.08.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -1,04% | - |
| 28.08.2024 | 63,62 | 63,62 | 63,62 | 63,62 | 0,66% | - |
| 27.08.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,99% | - |
| 26.08.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -0,64% | - |
| 23.08.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -0,13% | - |
| 22.08.2024 | 63,06 | 63,06 | 63,06 | 63,06 | -0,54% | - |
| 21.08.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -2,76% | - |
| 20.08.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -1,09% | - |
| 19.08.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -2,31% | - |
| 16.08.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 2,12% | - |
| 15.08.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -0,21% | - |
| 14.08.2024 | 66,22 | 66,22 | 66,22 | 66,22 | -2,42% | - |
| 13.08.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 0,56% | - |
| 12.08.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 0,33% | - |
| 09.08.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,75% | - |
| 08.08.2024 | 66,76 | 66,76 | 66,76 | 66,76 | -1,74% | - |
| 07.08.2024 | 67,94 | 67,94 | 67,94 | 67,94 | 1,49% | - |
| 06.08.2024 | 65,68 | 66,94 | 65,68 | 66,94 | 2,61% | 40,00 |
| 05.08.2024 | 66,60 | 66,60 | 65,18 | 65,24 | -6,64% | 266,00 |
| 02.08.2024 | 69,88 | 69,88 | 69,88 | 69,88 | -0,82% | - |
| 01.08.2024 | 70,46 | 70,46 | 70,46 | 70,46 | -0,09% | - |
| 31.07.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 3,19% | - |
| 30.07.2024 | 68,34 | 68,34 | 68,34 | 68,34 | 2,37% | - |
| 29.07.2024 | 66,76 | 66,76 | 66,76 | 66,76 | -0,89% | - |
| 26.07.2024 | 67,36 | 67,36 | 67,36 | 67,36 | -1,92% | - |
| 25.07.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -1,72% | - |
| 24.07.2024 | 69,88 | 69,88 | 69,88 | 69,88 | -1,44% | 30,00 |
| 23.07.2024 | 70,66 | 70,90 | 70,66 | 70,90 | 3,20% | 20,00 |
| 22.07.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,59% | - |
| 19.07.2024 | 68,00 | 68,30 | 68,00 | 68,30 | -0,84% | 50,00 |
| 18.07.2024 | 68,88 | 68,88 | 68,88 | 68,88 | -2,44% | - |
| 17.07.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,57% | - |
| 16.07.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,60% | - |
| 15.07.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -2,51% | - |
| 12.07.2024 | 71,58 | 71,58 | 71,58 | 71,58 | -1,86% | - |
| 11.07.2024 | 71,76 | 72,94 | 71,76 | 72,94 | 1,53% | 30,00 |
| 10.07.2024 | 71,84 | 71,84 | 71,84 | 71,84 | 0,22% | - |
| 09.07.2024 | 71,68 | 71,68 | 71,68 | 71,68 | -1,92% | - |
| 08.07.2024 | 73,08 | 73,08 | 73,08 | 73,08 | -2,82% | - |
| 05.07.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -0,16% | - |
| 04.07.2024 | 75,32 | 75,32 | 75,32 | 75,32 | 1,07% | - |
| 03.07.2024 | 74,52 | 74,52 | 74,52 | 74,52 | -0,43% | - |
| 02.07.2024 | 73,38 | 74,84 | 73,38 | 74,84 | -1,45% | 65,00 |
| 01.07.2024 | 75,94 | 75,94 | 75,94 | 75,94 | -1,99% | - |
| 28.06.2024 | 77,48 | 77,48 | 77,48 | 77,48 | 0,18% | - |
| 27.06.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -1,15% | - |
| 26.06.2024 | 77,00 | 78,24 | 77,00 | 78,24 | 2,41% | 50,00 |
| 25.06.2024 | 76,40 | 76,40 | 76,40 | 76,40 | -1,16% | - |
| 24.06.2024 | 76,12 | 77,30 | 76,12 | 77,30 | 3,62% | 20,00 |
| 21.06.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,08% | - |
| 20.06.2024 | 74,66 | 74,66 | 74,66 | 74,66 | 0,08% | - |
| 19.06.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 2,64% | - |
| 18.06.2024 | 72,68 | 72,68 | 72,68 | 72,68 | 3,92% | - |
| 17.06.2024 | 69,94 | 69,94 | 69,94 | 69,94 | -3,18% | - |
| 14.06.2024 | 72,24 | 72,24 | 72,24 | 72,24 | -3,03% | - |
| 13.06.2024 | 73,52 | 74,50 | 73,52 | 74,50 | 3,21% | 25,00 |
| 12.06.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -3,35% | - |
| 11.06.2024 | 74,68 | 74,68 | 74,68 | 74,68 | 0,65% | - |
| 10.06.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 1,15% | - |
| 07.06.2024 | 73,36 | 73,36 | 73,36 | 73,36 | -0,65% | - |
| 06.06.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 1,21% | - |
| 05.06.2024 | 72,96 | 72,96 | 72,96 | 72,96 | -0,76% | - |
| 04.06.2024 | 73,26 | 73,52 | 73,26 | 73,52 | -0,94% | 30,00 |
| 03.06.2024 | 75,26 | 75,26 | 74,22 | 74,22 | -1,46% | 24,00 |
| 31.05.2024 | 75,32 | 75,32 | 75,32 | 75,32 | 2,56% | - |
| 30.05.2024 | 73,44 | 73,44 | 73,44 | 73,44 | -0,73% | - |
| 29.05.2024 | 73,98 | 73,98 | 73,98 | 73,98 | -0,48% | - |
| 28.05.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -0,13% | - |
| 27.05.2024 | 74,44 | 74,44 | 74,44 | 74,44 | 0,65% | - |
| 24.05.2024 | 74,30 | 74,30 | 73,96 | 73,96 | -0,94% | 50,00 |
| 23.05.2024 | 74,66 | 74,66 | 74,66 | 74,66 | -0,85% | - |
| 22.05.2024 | 75,86 | 75,86 | 75,30 | 75,30 | 0,19% | 70,00 |
| 21.05.2024 | 75,16 | 75,16 | 75,16 | 75,16 | -0,79% | - |
| 20.05.2024 | 74,60 | 75,76 | 74,60 | 75,76 | 2,27% | 20,00 |
| 17.05.2024 | 74,08 | 74,08 | 74,08 | 74,08 | 1,84% | - |
| 16.05.2024 | 72,74 | 72,74 | 72,74 | 72,74 | -0,36% | - |
| 15.05.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,05% | - |
| 14.05.2024 | 72,96 | 72,96 | 72,96 | 72,96 | 1,67% | - |
| 13.05.2024 | 71,76 | 71,76 | 71,76 | 71,76 | 1,13% | - |
| 10.05.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -0,45% | - |
| 09.05.2024 | 69,64 | 71,28 | 69,64 | 71,28 | 6,07% | 100,00 |
| 08.05.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 1,20% | - |
| 07.05.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,66% | - |
| 06.05.2024 | 66,84 | 66,84 | 66,84 | 66,84 | 0,51% | - |
| 03.05.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 1,71% | - |
| 02.05.2024 | 64,16 | 65,38 | 64,16 | 65,38 | -2,39% | 250,00 |
| 30.04.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,80% | - |
| 29.04.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -0,85% | 118,00 |