67,260
0,18%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 67,09 | 67,30 | 67,08 | 67,29 | -0,27% | - |
| 20.08.2026 | 67,82 | 68,31 | 67,10 | 67,47 | -0,69% | - |
| 19.08.2026 | 68,76 | 69,49 | 67,83 | 67,94 | -1,05% | - |
| 18.08.2026 | 70,26 | 70,26 | 68,29 | 68,66 | -0,48% | 19.600,00 |
| 17.08.2026 | 68,13 | 70,09 | 67,80 | 68,99 | 0,73% | 2.160,00 |
| 14.08.2026 | 68,10 | 69,11 | 67,45 | 68,49 | 0,09% | - |
| 13.08.2026 | 66,11 | 68,71 | 66,10 | 68,43 | 3,21% | - |
| 12.08.2026 | 64,30 | 66,48 | 63,96 | 66,30 | 3,13% | - |
| 11.08.2026 | 66,22 | 66,46 | 63,75 | 64,29 | -2,90% | - |
| 10.08.2026 | 65,84 | 66,69 | 65,15 | 66,21 | 0,99% | - |
| 07.08.2026 | 66,17 | 66,91 | 64,69 | 65,56 | -0,95% | - |
| 06.08.2026 | 64,29 | 67,00 | 64,16 | 66,19 | 3,24% | - |
| 05.08.2026 | 66,48 | 66,48 | 64,02 | 64,11 | -3,54% | 304,00 |
| 04.08.2026 | 67,72 | 68,42 | 65,17 | 66,46 | -1,48% | - |
| 03.08.2026 | 67,57 | 68,32 | 65,73 | 67,46 | -0,10% | - |
| 31.07.2026 | 66,81 | 68,25 | 65,44 | 67,53 | 2,90% | - |
| 30.07.2026 | 68,61 | 68,89 | 65,05 | 65,63 | -4,69% | - |
| 29.07.2026 | 69,29 | 69,94 | 68,24 | 68,86 | -0,92% | - |
| 28.07.2026 | 68,96 | 70,61 | 68,91 | 69,50 | 0,23% | - |
| 27.07.2026 | 70,65 | 70,65 | 67,87 | 69,34 | -0,69% | - |
| 24.07.2026 | 69,79 | 70,99 | 69,18 | 69,82 | 0,03% | - |
| 23.07.2026 | 68,52 | 70,23 | 68,01 | 69,80 | 1,51% | - |
| 22.07.2026 | 69,80 | 70,24 | 68,45 | 68,76 | -1,66% | - |
| 21.07.2026 | 68,54 | 70,62 | 68,34 | 69,92 | 2,24% | - |
| 20.07.2026 | 66,75 | 69,42 | 66,73 | 68,39 | 2,33% | - |
| 17.07.2026 | 67,84 | 67,95 | 65,90 | 66,83 | -2,35% | - |
| 16.07.2026 | 68,53 | 70,20 | 68,14 | 68,44 | -0,04% | - |
| 15.07.2026 | 68,16 | 68,60 | 66,76 | 68,47 | 0,34% | - |
| 14.07.2026 | 67,77 | 69,09 | 67,11 | 68,24 | 0,49% | 3.750,00 |
| 13.07.2026 | 69,29 | 70,49 | 67,56 | 67,91 | -2,22% | 10.250,00 |
| 10.07.2026 | 66,57 | 69,74 | 66,33 | 69,45 | 4,03% | - |
| 09.07.2026 | 67,85 | 67,85 | 64,49 | 66,76 | -1,64% | - |
| 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 |