66,760
-1,59%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,85 | 67,85 | 64,49 | 66,73 | -1,68% | - |
| 08.07.2026 | 64,99 | 67,97 | 64,66 | 67,87 | 4,30% | 24,00 |
| 07.07.2026 | 64,57 | 65,37 | 63,98 | 65,07 | 1,09% | - |
| 06.07.2026 | 63,91 | 66,48 | 63,47 | 64,37 | 0,88% | - |
| 03.07.2026 | 63,89 | 63,93 | 63,62 | 63,81 | -0,11% | - |
| 02.07.2026 | 61,05 | 64,62 | 60,82 | 63,88 | 4,67% | - |
| 01.07.2026 | 60,53 | 61,59 | 60,22 | 61,03 | 0,48% | 10.500,00 |
| 30.06.2026 | 61,60 | 61,68 | 59,80 | 60,74 | -1,11% | 16.500,00 |
| 29.06.2026 | 64,02 | 64,52 | 61,03 | 61,42 | -3,21% | - |
| 26.06.2026 | 66,14 | 66,39 | 62,69 | 63,46 | -4,36% | - |
| 25.06.2026 | 68,93 | 69,28 | 65,90 | 66,35 | -3,97% | - |
| 24.06.2026 | 71,81 | 72,50 | 68,63 | 69,09 | -3,59% | - |
| 23.06.2026 | 71,94 | 72,75 | 71,28 | 71,66 | -0,69% | - |
| 22.06.2026 | 71,27 | 72,84 | 70,91 | 72,16 | 2,33% | - |
| 19.06.2026 | 70,30 | 72,58 | 70,23 | 70,52 | 0,57% | 5.472,00 |
| 18.06.2026 | 68,08 | 70,12 | 66,55 | 70,12 | 3,27% | - |
| 17.06.2026 | 67,63 | 68,45 | 67,02 | 67,90 | 0,34% | 15.050,00 |
| 16.06.2026 | 68,02 | 68,67 | 66,63 | 67,67 | -0,15% | - |
| 15.06.2026 | 69,25 | 69,25 | 65,93 | 67,77 | -0,75% | 57,00 |
| 12.06.2026 | 66,11 | 68,34 | 65,46 | 68,28 | 3,64% | - |
| 11.06.2026 | 66,45 | 68,28 | 65,65 | 65,88 | -0,39% | - |
| 10.06.2026 | 65,91 | 66,81 | 65,36 | 66,14 | 0,09% | 480,00 |
| 09.06.2026 | 66,03 | 66,58 | 65,62 | 66,08 | -0,06% | - |
| 08.06.2026 | 65,63 | 67,32 | 65,35 | 66,12 | 0,35% | - |
| 05.06.2026 | 64,62 | 66,96 | 64,22 | 65,89 | 2,11% | - |
| 04.06.2026 | 65,22 | 65,73 | 64,33 | 64,53 | -0,97% | - |
| 03.06.2026 | 64,49 | 65,53 | 64,29 | 65,16 | 1,10% | - |
| 02.06.2026 | 65,64 | 67,42 | 63,91 | 64,45 | -1,86% | 2.275,00 |
| 01.06.2026 | 63,83 | 66,10 | 63,57 | 65,67 | 2,79% | 1.183,00 |
| 29.05.2026 | 63,76 | 64,41 | 62,59 | 63,89 | -0,19% | - |
| 28.05.2026 | 67,18 | 67,74 | 63,22 | 64,01 | -3,85% | - |
| 27.05.2026 | 69,13 | 71,03 | 66,50 | 66,57 | -3,65% | - |
| 26.05.2026 | 69,38 | 69,75 | 67,97 | 69,09 | -0,59% | 6.935,00 |
| 25.05.2026 | 69,37 | 69,51 | 69,29 | 69,50 | 0,54% | 590,00 |
| 22.05.2026 | 69,55 | 70,09 | 67,36 | 69,13 | -0,35% | 600,00 |
| 21.05.2026 | 70,19 | 71,19 | 69,27 | 69,37 | -1,24% | - |
| 20.05.2026 | 69,35 | 70,95 | 67,75 | 70,24 | 0,99% | 9.200,00 |
| 19.05.2026 | 69,76 | 70,82 | 69,21 | 69,55 | -0,88% | - |
| 18.05.2026 | 70,10 | 72,10 | 69,34 | 70,17 | -0,86% | 280,00 |
| 15.05.2026 | 70,86 | 71,39 | 69,94 | 70,78 | 0,40% | - |
| 14.05.2026 | 70,31 | 71,07 | 69,42 | 70,50 | 0,50% | - |
| 13.05.2026 | 71,16 | 72,04 | 68,65 | 70,15 | -1,76% | 3.550,00 |
| 12.05.2026 | 72,38 | 73,09 | 71,24 | 71,41 | -1,23% | - |
| 11.05.2026 | 71,04 | 73,35 | 69,91 | 72,30 | 0,92% | - |
| 08.05.2026 | 69,93 | 73,25 | 69,22 | 71,64 | -0,71% | - |
| 07.05.2026 | 71,10 | 72,34 | 70,12 | 72,15 | 2,69% | - |
| 06.05.2026 | 73,96 | 74,80 | 69,38 | 70,26 | -5,16% | 966,00 |
| 05.05.2026 | 71,40 | 74,48 | 70,82 | 74,08 | 4,03% | - |
| 04.05.2026 | 70,79 | 71,96 | 70,68 | 71,21 | 2,74% | - |
| 30.04.2026 | 69,05 | 69,82 | 67,72 | 69,31 | -0,27% | - |
| 29.04.2026 | 69,47 | 70,79 | 68,62 | 69,50 | 0,33% | - |
| 28.04.2026 | 68,14 | 70,04 | 67,92 | 69,27 | 1,69% | - |
| 27.04.2026 | 66,70 | 68,60 | 65,95 | 68,12 | 1,85% | - |
| 24.04.2026 | 66,29 | 67,00 | 65,39 | 66,88 | 1,06% | - |
| 23.04.2026 | 64,52 | 66,23 | 64,46 | 66,18 | 2,02% | 288,00 |
| 22.04.2026 | 63,81 | 65,01 | 62,49 | 64,87 | 2,42% | - |
| 21.04.2026 | 65,62 | 66,65 | 63,20 | 63,34 | -3,12% | 750,00 |
| 20.04.2026 | 63,50 | 66,26 | 62,20 | 65,38 | 2,32% | 7.870,00 |
| 17.04.2026 | 62,99 | 64,93 | 61,71 | 63,90 | 1,54% | 437,00 |
| 16.04.2026 | 62,69 | 63,77 | 61,68 | 62,93 | 0,64% | - |
| 15.04.2026 | 63,66 | 64,58 | 62,21 | 62,53 | 0,30% | - |
| 14.04.2026 | 64,94 | 65,46 | 62,06 | 62,34 | -4,56% | 5.950,00 |
| 13.04.2026 | 64,80 | 66,35 | 63,55 | 65,32 | 2,85% | - |
| 10.04.2026 | 64,95 | 65,17 | 61,85 | 63,51 | -2,26% | 860,00 |
| 09.04.2026 | 65,78 | 66,92 | 64,55 | 64,98 | -1,34% | 450,00 |
| 08.04.2026 | 62,50 | 65,89 | 61,71 | 65,86 | 2,62% | 262,00 |
| 07.04.2026 | 66,36 | 67,26 | 63,93 | 64,18 | -2,83% | 1.870,00 |
| 02.04.2026 | 65,00 | 67,08 | 63,81 | 66,05 | 3,25% | - |
| 01.04.2026 | 64,59 | 65,24 | 63,88 | 63,97 | -0,98% | 272,00 |
| 31.03.2026 | 64,65 | 65,58 | 64,08 | 64,60 | 0,56% | - |
| 30.03.2026 | 65,90 | 67,12 | 64,08 | 64,24 | -2,30% | 4.100,00 |
| 27.03.2026 | 63,63 | 65,80 | 63,59 | 65,75 | 2,61% | - |
| 26.03.2026 | 63,38 | 65,98 | 62,44 | 64,08 | 0,74% | - |
| 25.03.2026 | 65,00 | 65,64 | 62,00 | 63,61 | -1,85% | - |
| 24.03.2026 | 60,96 | 65,15 | 60,92 | 64,81 | 6,51% | 48,00 |
| 23.03.2026 | 59,11 | 61,42 | 58,70 | 60,85 | 3,65% | - |
| 20.03.2026 | 59,74 | 60,11 | 58,25 | 58,71 | -1,67% | 220,00 |
| 19.03.2026 | 60,05 | 60,59 | 58,64 | 59,71 | -0,28% | - |
| 18.03.2026 | 57,94 | 60,98 | 57,57 | 59,88 | 3,92% | - |
| 17.03.2026 | 59,46 | 60,13 | 57,38 | 57,62 | -3,26% | 188,00 |
| 16.03.2026 | 60,00 | 60,66 | 58,39 | 59,56 | 2,46% | 84,00 |
| 13.03.2026 | 58,70 | 59,15 | 57,87 | 58,13 | -0,85% | - |
| 12.03.2026 | 63,61 | 63,61 | 58,44 | 58,63 | -7,45% | - |
| 11.03.2026 | 64,85 | 64,85 | 62,17 | 63,35 | -2,25% | - |
| 10.03.2026 | 65,62 | 66,63 | 64,59 | 64,81 | -0,90% | - |
| 09.03.2026 | 69,55 | 71,20 | 65,40 | 65,40 | -1,24% | 731,00 |
| 06.03.2026 | 67,54 | 68,09 | 65,23 | 66,22 | -2,39% | - |
| 05.03.2026 | 68,92 | 70,25 | 66,49 | 67,84 | -1,54% | - |
| 04.03.2026 | 68,08 | 69,75 | 66,87 | 68,90 | 0,76% | 6.800,00 |
| 03.03.2026 | 70,00 | 70,33 | 66,81 | 68,38 | 2,12% | - |
| 02.03.2026 | 74,75 | 75,00 | 65,26 | 66,96 | 0,07% | 10.334,00 |
| 27.02.2026 | 64,91 | 67,21 | 64,80 | 66,91 | 2,80% | 246,00 |
| 26.02.2026 | 62,31 | 65,19 | 62,05 | 65,09 | 4,14% | - |
| 25.02.2026 | 62,15 | 62,65 | 60,78 | 62,50 | 0,32% | 4.600,00 |
| 24.02.2026 | 61,05 | 62,47 | 60,50 | 62,30 | 2,27% | 288,00 |
| 23.02.2026 | 60,35 | 61,26 | 60,22 | 60,92 | 0,20% | 104,00 |
| 20.02.2026 | 61,63 | 62,24 | 60,38 | 60,80 | -1,22% | 22.400,00 |
| 19.02.2026 | 60,02 | 61,84 | 59,73 | 61,55 | 2,53% | - |
| 18.02.2026 | 59,16 | 60,53 | 59,13 | 60,03 | 1,59% | - |
| 17.02.2026 | 59,39 | 60,24 | 58,99 | 59,09 | -0,76% | - |