28,855
-6,35%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,05 | 31,36 | 27,96 | 29,12 | -6,70% | - |
| 03.04.2025 | 34,21 | 34,23 | 31,12 | 31,21 | -9,60% | - |
| 02.04.2025 | 35,32 | 35,35 | 34,28 | 34,53 | -2,25% | - |
| 01.04.2025 | 34,78 | 35,75 | 34,65 | 35,32 | 1,61% | - |
| 31.03.2025 | 35,33 | 35,43 | 34,42 | 34,76 | -3,09% | - |
| 28.03.2025 | 35,26 | 35,87 | 34,44 | 35,87 | 0,66% | - |
| 27.03.2025 | 36,48 | 36,53 | 35,07 | 35,64 | -2,89% | - |
| 26.03.2025 | 36,27 | 36,91 | 36,22 | 36,70 | -1,10% | - |
| 25.03.2025 | 37,03 | 37,59 | 36,04 | 37,11 | -1,60% | - |
| 24.03.2025 | 36,57 | 38,08 | 36,16 | 37,71 | -2,10% | - |
| 21.03.2025 | 38,94 | 38,97 | 35,56 | 38,52 | -0,23% | - |
| 20.03.2025 | 38,14 | 38,98 | 37,64 | 38,61 | 0,90% | - |
| 19.03.2025 | 37,36 | 38,64 | 37,27 | 38,27 | 5,81% | - |
| 18.03.2025 | 36,89 | 37,94 | 36,16 | 36,17 | -4,03% | - |
| 17.03.2025 | 36,36 | 37,80 | 36,35 | 37,69 | 0,35% | - |
| 14.03.2025 | 35,78 | 37,56 | 35,54 | 37,56 | 4,96% | - |
| 13.03.2025 | 34,98 | 37,48 | 34,95 | 35,78 | 0,73% | - |
| 12.03.2025 | 34,98 | 36,99 | 34,41 | 35,52 | 1,51% | - |
| 11.03.2025 | 35,41 | 35,48 | 34,01 | 34,99 | -5,25% | - |
| 10.03.2025 | 36,60 | 37,01 | 35,37 | 36,93 | 1,03% | - |
| 07.03.2025 | 36,97 | 37,51 | 36,46 | 36,56 | -1,23% | - |
| 06.03.2025 | 36,43 | 37,37 | 36,25 | 37,01 | 1,69% | - |
| 05.03.2025 | 37,06 | 37,33 | 35,95 | 36,40 | -2,01% | - |
| 04.03.2025 | 37,48 | 38,05 | 36,22 | 37,14 | -0,97% | - |
| 03.03.2025 | 38,26 | 39,28 | 37,15 | 37,51 | -2,20% | - |
| 28.02.2025 | 37,97 | 39,58 | 37,22 | 38,35 | 1,08% | - |
| 27.02.2025 | 38,92 | 39,40 | 37,03 | 37,94 | -2,39% | - |
| 26.02.2025 | 39,22 | 39,71 | 38,62 | 38,87 | -0,82% | - |
| 25.02.2025 | 40,05 | 40,35 | 39,04 | 39,19 | -2,34% | - |
| 24.02.2025 | 39,23 | 40,23 | 38,97 | 40,13 | 1,80% | - |
| 21.02.2025 | 40,45 | 40,92 | 39,27 | 39,42 | -2,46% | - |
| 20.02.2025 | 41,12 | 41,32 | 39,99 | 40,42 | -1,79% | - |
| 19.02.2025 | 41,86 | 42,51 | 40,85 | 41,15 | -1,74% | - |
| 18.02.2025 | 42,91 | 42,91 | 41,47 | 41,88 | -0,52% | - |
| 17.02.2025 | 42,08 | 42,17 | 42,06 | 42,10 | 0,13% | - |
| 14.02.2025 | 42,72 | 44,00 | 41,28 | 42,05 | -1,81% | - |
| 13.02.2025 | 45,90 | 46,78 | 42,27 | 42,82 | -7,07% | - |
| 12.02.2025 | 46,54 | 47,60 | 45,73 | 46,08 | -0,79% | - |
| 11.02.2025 | 46,68 | 47,09 | 46,11 | 46,45 | -0,46% | - |
| 10.02.2025 | 45,61 | 46,97 | 45,05 | 46,66 | 2,44% | - |
| 07.02.2025 | 46,87 | 47,36 | 45,55 | 45,55 | -2,68% | - |
| 06.02.2025 | 47,76 | 48,10 | 46,53 | 46,81 | -1,82% | - |
| 05.02.2025 | 48,25 | 48,34 | 47,05 | 47,68 | -1,17% | 350,00 |
| 04.02.2025 | 46,29 | 49,24 | 45,54 | 48,24 | 3,49% | - |
| 03.02.2025 | 46,36 | 46,94 | 45,73 | 46,62 | 1,47% | - |
| 31.01.2025 | 46,22 | 47,10 | 45,40 | 45,94 | -0,10% | - |
| 30.01.2025 | 45,88 | 46,73 | 45,37 | 45,99 | 0,29% | - |
| 29.01.2025 | 44,39 | 46,15 | 44,29 | 45,85 | 3,43% | - |
| 28.01.2025 | 44,77 | 45,68 | 44,04 | 44,33 | -0,48% | - |
| 27.01.2025 | 44,18 | 45,66 | 43,67 | 44,55 | 0,44% | - |
| 24.01.2025 | 45,70 | 45,95 | 43,32 | 44,35 | -3,20% | - |
| 23.01.2025 | 45,82 | 46,61 | 45,25 | 45,82 | -0,13% | - |
| 22.01.2025 | 45,80 | 46,92 | 45,17 | 45,88 | -0,04% | 150,00 |
| 21.01.2025 | 50,69 | 50,85 | 45,90 | 45,90 | -9,10% | - |
| 20.01.2025 | 51,10 | 51,14 | 50,39 | 50,49 | -1,81% | - |
| 17.01.2025 | 53,04 | 53,13 | 50,54 | 51,42 | -2,93% | - |
| 16.01.2025 | 54,85 | 55,26 | 52,48 | 52,97 | -3,59% | - |
| 15.01.2025 | 54,85 | 54,98 | 53,62 | 54,94 | 0,26% | - |
| 14.01.2025 | 55,17 | 55,43 | 53,39 | 54,80 | -1,17% | - |
| 13.01.2025 | 53,90 | 55,56 | 53,47 | 55,45 | 3,57% | - |
| 10.01.2025 | 51,16 | 54,72 | 50,80 | 53,54 | 4,88% | - |
| 09.01.2025 | 50,90 | 51,08 | 50,72 | 51,05 | 0,43% | - |
| 08.01.2025 | 51,23 | 52,02 | 49,79 | 50,83 | -0,57% | - |
| 07.01.2025 | 46,31 | 51,27 | 46,14 | 51,12 | 10,18% | - |
| 06.01.2025 | 47,29 | 48,37 | 46,08 | 46,40 | -2,15% | - |
| 03.01.2025 | 48,70 | 49,80 | 46,96 | 47,42 | -2,88% | - |
| 02.01.2025 | 48,03 | 49,61 | 48,00 | 48,82 | 4,16% | - |
| 30.12.2024 | 47,51 | 47,64 | 46,86 | 46,87 | -1,40% | - |
| 27.12.2024 | 47,22 | 47,74 | 46,32 | 47,54 | 0,58% | - |
| 23.12.2024 | 45,68 | 47,42 | 45,09 | 47,26 | 3,77% | - |
| 20.12.2024 | 45,43 | 46,19 | 44,74 | 45,55 | -0,11% | - |
| 19.12.2024 | 46,15 | 46,73 | 45,05 | 45,60 | -1,86% | - |
| 18.12.2024 | 44,91 | 46,85 | 44,91 | 46,46 | 3,37% | - |
| 17.12.2024 | 45,25 | 45,29 | 43,77 | 44,95 | -0,53% | - |
| 16.12.2024 | 45,92 | 46,08 | 44,87 | 45,19 | -1,79% | - |
| 13.12.2024 | 45,14 | 46,25 | 44,78 | 46,01 | 1,97% | - |
| 12.12.2024 | 45,55 | 45,69 | 44,59 | 45,12 | -1,19% | 500,00 |
| 11.12.2024 | 46,74 | 46,98 | 45,60 | 45,67 | -1,74% | - |
| 10.12.2024 | 46,22 | 47,64 | 45,68 | 46,48 | 0,36% | - |
| 09.12.2024 | 47,20 | 47,20 | 46,04 | 46,31 | 0,26% | - |
| 06.12.2024 | 46,81 | 47,12 | 45,59 | 46,19 | -1,39% | - |
| 05.12.2024 | 47,60 | 48,54 | 46,73 | 46,84 | -1,86% | - |
| 04.12.2024 | 49,26 | 49,80 | 47,73 | 47,73 | -3,16% | - |
| 03.12.2024 | 47,87 | 49,65 | 47,47 | 49,29 | 2,97% | - |
| 02.12.2024 | 48,12 | 48,60 | 46,98 | 47,87 | -0,18% | - |
| 29.11.2024 | 47,91 | 49,04 | 47,40 | 47,95 | -0,58% | - |
| 28.11.2024 | 48,07 | 48,32 | 48,01 | 48,23 | 0,66% | - |
| 27.11.2024 | 48,99 | 49,29 | 47,53 | 47,92 | -1,89% | - |
| 26.11.2024 | 49,32 | 50,04 | 48,63 | 48,84 | -1,06% | - |
| 25.11.2024 | 50,40 | 50,55 | 48,96 | 49,37 | -2,48% | - |
| 22.11.2024 | 50,52 | 51,11 | 50,06 | 50,62 | 0,20% | - |
| 21.11.2024 | 51,90 | 52,47 | 49,70 | 50,52 | -2,58% | - |
| 20.11.2024 | 52,65 | 53,63 | 51,61 | 51,86 | -1,37% | - |
| 19.11.2024 | 51,73 | 53,33 | 51,72 | 52,58 | 1,68% | - |
| 18.11.2024 | 51,21 | 51,82 | 50,48 | 51,71 | 1,27% | - |
| 15.11.2024 | 52,09 | 52,48 | 50,80 | 51,06 | -2,30% | - |
| 14.11.2024 | 51,35 | 52,47 | 50,92 | 52,26 | 1,93% | - |
| 13.11.2024 | 50,05 | 52,18 | 49,52 | 51,27 | 2,49% | - |
| 12.11.2024 | 51,34 | 51,46 | 49,78 | 50,03 | -2,33% | - |
| 11.11.2024 | 50,98 | 51,57 | 50,73 | 51,22 | 0,39% | 104,00 |