44,610
-1,44%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 51,36 | 51,97 | 50,08 | 51,02 | -0,53% | - |
| 07.11.2024 | 52,59 | 53,49 | 51,23 | 51,29 | -2,66% | - |
| 06.11.2024 | 54,47 | 55,24 | 51,47 | 52,69 | 0,06% | - |
| 05.11.2024 | 53,17 | 54,06 | 52,24 | 52,66 | -1,13% | - |
| 04.11.2024 | 53,95 | 54,33 | 52,67 | 53,26 | 0,09% | - |
| 01.11.2024 | 53,54 | 55,00 | 53,19 | 53,21 | -0,80% | - |
| 31.10.2024 | 53,55 | 54,61 | 53,00 | 53,64 | 1,32% | - |
| 30.10.2024 | 55,02 | 55,02 | 52,63 | 52,94 | -2,11% | - |
| 29.10.2024 | 56,17 | 56,87 | 51,45 | 54,08 | -5,29% | 80,00 |
| 28.10.2024 | 56,67 | 57,10 | 56,11 | 57,10 | -0,63% | - |
| 25.10.2024 | 56,64 | 58,02 | 56,53 | 57,46 | 1,45% | - |
| 24.10.2024 | 57,27 | 57,98 | 56,34 | 56,64 | -0,79% | - |
| 23.10.2024 | 59,96 | 60,04 | 56,88 | 57,09 | -4,83% | - |
| 22.10.2024 | 61,19 | 61,63 | 59,99 | 59,99 | -2,47% | - |
| 21.10.2024 | 61,75 | 63,21 | 61,07 | 61,51 | -0,29% | - |
| 18.10.2024 | 61,18 | 61,83 | 60,92 | 61,69 | 0,85% | - |
| 17.10.2024 | 61,61 | 63,68 | 60,84 | 61,17 | -0,65% | - |
| 16.10.2024 | 61,35 | 62,11 | 61,24 | 61,57 | 0,49% | - |
| 15.10.2024 | 63,33 | 64,07 | 61,27 | 61,27 | -3,88% | - |
| 14.10.2024 | 64,75 | 65,05 | 63,49 | 63,74 | -1,80% | - |
| 11.10.2024 | 64,86 | 65,07 | 64,05 | 64,91 | -0,02% | - |
| 10.10.2024 | 64,79 | 65,35 | 64,66 | 64,92 | 0,23% | - |
| 09.10.2024 | 66,38 | 66,51 | 64,77 | 64,77 | -2,44% | - |
| 08.10.2024 | 66,26 | 66,47 | 64,79 | 66,39 | -0,27% | - |
| 07.10.2024 | 66,46 | 67,10 | 66,28 | 66,57 | 0,05% | - |
| 04.10.2024 | 67,39 | 68,36 | 66,12 | 66,54 | -1,26% | - |
| 03.10.2024 | 66,29 | 67,65 | 66,00 | 67,39 | 1,69% | - |
| 02.10.2024 | 64,40 | 66,41 | 64,31 | 66,27 | 2,81% | - |
| 01.10.2024 | 63,98 | 64,94 | 62,95 | 64,46 | 0,69% | - |
| 30.09.2024 | 64,22 | 64,26 | 63,10 | 64,02 | -0,20% | - |
| 27.09.2024 | 63,65 | 65,65 | 63,24 | 64,15 | 0,93% | - |
| 26.09.2024 | 62,33 | 64,02 | 62,25 | 63,56 | 1,74% | - |
| 25.09.2024 | 63,22 | 63,91 | 62,34 | 62,47 | -1,67% | - |
| 24.09.2024 | 62,83 | 64,39 | 62,40 | 63,53 | 1,28% | 320,00 |
| 23.09.2024 | 61,32 | 62,81 | 61,18 | 62,73 | 2,57% | - |
| 20.09.2024 | 62,99 | 63,00 | 60,74 | 61,16 | -3,07% | - |
| 19.09.2024 | 62,38 | 64,44 | 62,13 | 63,10 | 1,06% | - |
| 18.09.2024 | 62,54 | 63,08 | 62,10 | 62,44 | -0,18% | - |
| 17.09.2024 | 61,72 | 62,70 | 61,63 | 62,55 | 1,38% | - |
| 16.09.2024 | 61,28 | 61,90 | 61,08 | 61,70 | 0,49% | - |
| 13.09.2024 | 61,03 | 62,16 | 60,80 | 61,40 | 0,54% | - |
| 12.09.2024 | 60,84 | 62,21 | 60,73 | 61,07 | 0,38% | - |
| 11.09.2024 | 60,09 | 61,21 | 59,39 | 60,84 | 0,98% | - |
| 10.09.2024 | 62,09 | 62,61 | 59,95 | 60,25 | -2,99% | - |
| 09.09.2024 | 61,18 | 62,49 | 60,88 | 62,11 | 1,72% | - |
| 06.09.2024 | 61,48 | 62,23 | 60,68 | 61,06 | -0,73% | - |
| 05.09.2024 | 61,81 | 62,15 | 61,23 | 61,51 | -0,55% | - |
| 04.09.2024 | 61,51 | 65,26 | 60,25 | 61,85 | 0,72% | - |
| 03.09.2024 | 64,70 | 65,42 | 61,38 | 61,41 | -4,97% | 4.500,00 |
| 02.09.2024 | 64,72 | 64,72 | 64,59 | 64,62 | -0,23% | - |
| 30.08.2024 | 63,79 | 64,99 | 62,73 | 64,77 | 2,74% | - |
| 29.08.2024 | 63,27 | 64,01 | 63,04 | 63,04 | -0,51% | - |
| 28.08.2024 | 64,08 | 64,62 | 62,75 | 63,36 | -0,77% | - |
| 27.08.2024 | 63,70 | 64,19 | 63,31 | 63,85 | 0,31% | - |
| 26.08.2024 | 63,07 | 64,87 | 62,90 | 63,65 | 1,24% | - |
| 23.08.2024 | 63,35 | 64,19 | 62,71 | 62,87 | -0,90% | - |
| 22.08.2024 | 63,52 | 64,09 | 63,36 | 63,44 | -0,16% | - |
| 21.08.2024 | 63,82 | 64,65 | 63,42 | 63,54 | -0,44% | - |
| 20.08.2024 | 65,31 | 66,02 | 63,82 | 63,82 | -2,62% | - |
| 19.08.2024 | 66,47 | 67,36 | 65,46 | 65,54 | -1,71% | - |
| 16.08.2024 | 67,86 | 68,43 | 66,57 | 66,68 | -1,71% | - |
| 15.08.2024 | 66,77 | 68,53 | 66,29 | 67,84 | 1,72% | - |
| 14.08.2024 | 66,68 | 67,34 | 66,11 | 66,69 | 0,15% | - |
| 13.08.2024 | 68,22 | 68,37 | 66,33 | 66,59 | -2,43% | - |
| 12.08.2024 | 67,99 | 68,96 | 67,51 | 68,25 | 0,29% | - |
| 09.08.2024 | 67,71 | 68,70 | 67,34 | 68,05 | 0,43% | - |
| 08.08.2024 | 67,35 | 68,32 | 67,21 | 67,76 | 0,52% | - |
| 07.08.2024 | 68,05 | 69,30 | 66,53 | 67,41 | -0,82% | - |
| 06.08.2024 | 65,60 | 68,05 | 64,76 | 67,97 | 3,69% | - |
| 05.08.2024 | 67,92 | 68,06 | 63,37 | 65,55 | -3,67% | - |