70,010
-0,36%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 59,50 | 59,93 | 59,46 | 59,54 | 0,51% | - |
| 13.02.2026 | 57,04 | 59,48 | 56,50 | 59,24 | 3,60% | - |
| 12.02.2026 | 59,06 | 60,17 | 56,94 | 57,18 | -2,84% | 6.100,00 |
| 11.02.2026 | 57,31 | 59,82 | 57,19 | 58,85 | 2,90% | 510,00 |
| 10.02.2026 | 56,85 | 57,47 | 56,21 | 57,19 | 0,60% | - |
| 09.02.2026 | 57,81 | 58,06 | 56,40 | 56,85 | -1,86% | - |
| 06.02.2026 | 55,37 | 58,04 | 54,52 | 57,93 | 4,34% | - |
| 05.02.2026 | 55,50 | 56,07 | 54,03 | 55,52 | 1,63% | - |
| 04.02.2026 | 55,04 | 55,28 | 54,24 | 54,63 | -0,64% | - |
| 03.02.2026 | 53,99 | 55,27 | 53,93 | 54,98 | 2,14% | - |
| 02.02.2026 | 53,20 | 54,16 | 52,53 | 53,83 | 0,28% | - |
| 30.01.2026 | 52,79 | 53,72 | 52,45 | 53,68 | 1,88% | - |
| 29.01.2026 | 52,12 | 52,87 | 50,91 | 52,69 | 0,90% | - |
| 28.01.2026 | 50,04 | 52,35 | 49,90 | 52,22 | 5,29% | - |
| 27.01.2026 | 48,29 | 50,18 | 47,63 | 49,60 | 2,54% | - |
| 26.01.2026 | 49,31 | 50,76 | 48,29 | 48,37 | -2,31% | - |
| 23.01.2026 | 48,64 | 51,37 | 48,48 | 49,51 | 1,98% | - |
| 22.01.2026 | 50,89 | 51,06 | 48,31 | 48,55 | -3,36% | 1.443,00 |
| 21.01.2026 | 49,57 | 50,40 | 49,10 | 50,24 | 1,40% | - |
| 20.01.2026 | 50,04 | 50,23 | 49,22 | 49,55 | -1,56% | - |
| 19.01.2026 | 50,41 | 50,52 | 50,29 | 50,33 | -0,96% | - |
| 16.01.2026 | 50,36 | 51,44 | 50,20 | 50,82 | 1,01% | 228,00 |
| 15.01.2026 | 50,91 | 51,03 | 49,95 | 50,31 | -1,18% | 1.020,00 |
| 14.01.2026 | 51,46 | 52,49 | 50,57 | 50,91 | -1,16% | 12.160,00 |
| 13.01.2026 | 47,08 | 51,85 | 47,07 | 51,51 | 9,33% | 15.400,00 |
| 12.01.2026 | 46,66 | 47,62 | 46,53 | 47,12 | 0,01% | - |
| 09.01.2026 | 48,24 | 48,64 | 46,02 | 47,11 | -2,15% | - |
| 08.01.2026 | 47,90 | 49,56 | 46,94 | 48,15 | 0,27% | - |
| 07.01.2026 | 44,25 | 48,02 | 44,25 | 48,02 | 8,51% | - |
| 06.01.2026 | 42,20 | 44,87 | 42,11 | 44,25 | 4,72% | - |
| 05.01.2026 | 43,59 | 44,43 | 42,26 | 42,26 | -0,18% | - |
| 02.01.2026 | 43,27 | 43,59 | 41,74 | 42,33 | -3,47% | - |
| 30.12.2025 | 43,86 | 43,87 | 43,82 | 43,85 | -0,37% | - |
| 29.12.2025 | 43,70 | 44,10 | 42,95 | 44,02 | 2,50% | - |
| 23.12.2025 | 43,50 | 44,25 | 42,86 | 42,94 | -0,37% | - |
| 22.12.2025 | 43,73 | 44,21 | 43,10 | 43,10 | -1,56% | - |
| 19.12.2025 | 43,50 | 44,68 | 43,22 | 43,79 | 0,48% | - |
| 18.12.2025 | 44,11 | 44,23 | 43,35 | 43,58 | -1,60% | - |
| 17.12.2025 | 43,90 | 44,60 | 43,63 | 44,29 | 1,40% | - |
| 16.12.2025 | 44,32 | 44,50 | 43,51 | 43,68 | -1,24% | - |
| 15.12.2025 | 44,29 | 44,55 | 43,84 | 44,23 | -0,64% | - |
| 12.12.2025 | 45,34 | 45,41 | 44,35 | 44,51 | -1,17% | - |
| 11.12.2025 | 46,54 | 46,76 | 44,85 | 45,04 | -2,30% | - |
| 10.12.2025 | 47,05 | 47,61 | 45,97 | 46,10 | -2,86% | - |
| 09.12.2025 | 47,73 | 48,25 | 47,33 | 47,45 | -0,08% | - |