47,502$
0,56%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,72 | 48,16 | 46,64 | 47,49 | 0,53% | 1.167.887,00 |
| 19.12.2024 | 48,22 | 48,34 | 46,72 | 47,24 | -1,93% | 812.406,00 |
| 18.12.2024 | 48,09 | 48,76 | 47,54 | 48,17 | 2,16% | 884.526,00 |
| 17.12.2024 | 47,00 | 47,35 | 45,94 | 47,15 | -0,70% | 990.725,00 |
| 16.12.2024 | 47,69 | 48,06 | 46,97 | 47,48 | -1,72% | 1.124.296,00 |
| 13.12.2024 | 47,32 | 48,54 | 46,97 | 48,31 | 2,29% | 655.175,00 |
| 12.12.2024 | 47,52 | 47,52 | 46,66 | 47,23 | -1,40% | 818.709,00 |
| 11.12.2024 | 49,25 | 49,25 | 47,80 | 47,90 | -2,17% | 709.618,00 |
| 10.12.2024 | 49,19 | 49,46 | 47,96 | 48,96 | 0,18% | 575.225,00 |
| 09.12.2024 | 49,50 | 49,78 | 48,65 | 48,87 | 0,14% | 511.849,00 |
| 06.12.2024 | 49,41 | 49,51 | 48,13 | 48,80 | -1,51% | 636.043,00 |
| 05.12.2024 | 50,47 | 50,67 | 49,39 | 49,55 | -1,24% | 525.732,00 |
| 04.12.2024 | 52,00 | 52,30 | 50,13 | 50,17 | -3,09% | 1.304.854,00 |
| 03.12.2024 | 50,59 | 52,22 | 49,91 | 51,77 | 3,15% | 1.226.490,00 |
| 02.12.2024 | 50,30 | 50,79 | 49,16 | 50,19 | -0,93% | 1.102.538,00 |
| 29.11.2024 | 50,44 | 50,95 | 49,98 | 50,66 | -0,06% | 438.332,00 |
| 27.11.2024 | 50,45 | 51,90 | 50,13 | 50,69 | -1,02% | 671.973,00 |
| 26.11.2024 | 51,66 | 52,66 | 50,93 | 51,21 | -1,06% | 804.546,00 |
| 25.11.2024 | 52,59 | 52,63 | 51,44 | 51,76 | -1,86% | 947.521,00 |
| 22.11.2024 | 52,15 | 52,98 | 52,07 | 52,74 | -0,32% | 745.235,00 |
| 21.11.2024 | 53,88 | 54,17 | 52,07 | 52,91 | -3,22% | 862.454,00 |
| 20.11.2024 | 56,55 | 56,55 | 54,38 | 54,67 | -1,85% | 1.396.762,00 |
| 19.11.2024 | 55,00 | 55,83 | 54,78 | 55,70 | 1,66% | 838.720,00 |
| 18.11.2024 | 54,53 | 54,80 | 53,55 | 54,79 | 1,97% | 875.013,00 |
| 15.11.2024 | 55,00 | 55,40 | 53,44 | 53,73 | -2,26% | 777.517,00 |
| 14.11.2024 | 54,77 | 55,39 | 53,73 | 54,97 | 1,50% | 1.204.935,00 |
| 13.11.2024 | 53,00 | 55,11 | 52,70 | 54,16 | 1,96% | 1.388.596,00 |
| 12.11.2024 | 54,27 | 54,27 | 52,81 | 53,12 | -2,66% | 804.892,00 |
| 11.11.2024 | 54,64 | 54,93 | 53,98 | 54,57 | -0,18% | 634.857,00 |
| 08.11.2024 | 55,32 | 55,88 | 53,55 | 54,67 | -1,41% | 1.063.770,00 |
| 07.11.2024 | 57,17 | 57,88 | 55,30 | 55,45 | -1,88% | 1.143.083,00 |
| 06.11.2024 | 57,42 | 57,48 | 55,08 | 56,51 | -1,70% | 1.496.977,00 |
| 05.11.2024 | 58,16 | 58,62 | 57,05 | 57,49 | -0,74% | 743.306,00 |
| 04.11.2024 | 58,14 | 58,90 | 57,73 | 57,92 | -0,80% | 864.488,00 |
| 01.11.2024 | 58,25 | 59,09 | 57,63 | 58,39 | 0,21% | 791.144,00 |
| 31.10.2024 | 58,31 | 59,44 | 58,16 | 58,27 | 0,34% | 847.773,00 |
| 30.10.2024 | 58,78 | 59,16 | 57,15 | 58,07 | -2,11% | 1.374.268,00 |
| 29.10.2024 | 59,72 | 60,31 | 55,32 | 59,32 | -2,67% | 2.994.220,00 |
| 28.10.2024 | 61,02 | 61,53 | 60,60 | 60,95 | -1,73% | 885.658,00 |
| 25.10.2024 | 61,50 | 62,90 | 61,50 | 62,02 | 1,13% | 610.429,00 |
| 24.10.2024 | 61,65 | 61,83 | 60,84 | 61,33 | -0,41% | 745.321,00 |
| 23.10.2024 | 62,16 | 62,64 | 61,19 | 61,58 | -4,91% | 1.724.198,00 |
| 22.10.2024 | 65,86 | 66,17 | 64,75 | 64,76 | -2,70% | 672.376,00 |
| 21.10.2024 | 67,50 | 67,50 | 66,25 | 66,56 | -0,69% | 723.314,00 |
| 18.10.2024 | 67,40 | 67,49 | 66,17 | 67,02 | 1,18% | 530.613,00 |
| 17.10.2024 | 67,50 | 67,50 | 65,86 | 66,24 | -0,91% | 774.401,00 |
| 16.10.2024 | 66,93 | 67,59 | 66,77 | 66,85 | 0,22% | 782.022,00 |
| 15.10.2024 | 68,10 | 68,45 | 66,65 | 66,70 | -4,10% | 1.474.522,00 |
| 14.10.2024 | 70,58 | 70,58 | 69,23 | 69,55 | -1,89% | 817.183,00 |
| 11.10.2024 | 70,13 | 71,02 | 70,00 | 70,89 | -0,14% | 588.193,00 |
| 10.10.2024 | 71,37 | 71,45 | 70,60 | 70,99 | 0,18% | 427.211,00 |
| 09.10.2024 | 71,62 | 72,28 | 70,73 | 70,86 | -2,72% | 474.074,00 |
| 08.10.2024 | 72,00 | 72,92 | 71,10 | 72,84 | -0,41% | 489.917,00 |
| 07.10.2024 | 73,12 | 73,62 | 72,77 | 73,14 | 0,27% | 419.476,00 |
| 04.10.2024 | 74,49 | 74,67 | 72,53 | 72,94 | -1,84% | 488.282,00 |
| 03.10.2024 | 73,24 | 74,55 | 72,89 | 74,31 | 1,43% | 683.510,00 |
| 02.10.2024 | 72,26 | 73,37 | 72,12 | 73,26 | 2,81% | 972.034,00 |
| 01.10.2024 | 70,38 | 71,87 | 69,65 | 71,26 | -0,06% | 813.228,00 |
| 30.09.2024 | 71,83 | 71,89 | 70,34 | 71,30 | -0,49% | 565.655,00 |
| 27.09.2024 | 71,08 | 71,93 | 70,69 | 71,65 | 0,79% | 672.892,00 |
| 26.09.2024 | 70,30 | 71,53 | 70,30 | 71,09 | 2,30% | 699.648,00 |
| 25.09.2024 | 70,01 | 70,60 | 69,37 | 69,49 | -2,13% | 582.588,00 |
| 24.09.2024 | 70,66 | 71,93 | 69,50 | 71,00 | 1,84% | 1.049.224,00 |
| 23.09.2024 | 68,24 | 69,85 | 68,09 | 69,72 | 2,14% | 584.715,00 |
| 20.09.2024 | 68,52 | 68,82 | 67,67 | 68,26 | -3,14% | 1.185.600,00 |
| 19.09.2024 | 70,62 | 71,00 | 69,48 | 70,47 | 1,47% | 432.298,00 |
| 18.09.2024 | 69,90 | 70,32 | 69,10 | 69,45 | -0,16% | 459.706,00 |
| 17.09.2024 | 69,00 | 69,72 | 68,65 | 69,56 | 1,28% | 396.868,00 |
| 16.09.2024 | 68,36 | 68,89 | 67,94 | 68,68 | 0,97% | 450.229,00 |
| 13.09.2024 | 68,00 | 68,89 | 67,75 | 68,02 | 0,59% | 425.196,00 |
| 12.09.2024 | 67,71 | 68,66 | 67,01 | 67,62 | 0,87% | 515.155,00 |
| 11.09.2024 | 66,61 | 67,15 | 65,96 | 67,04 | 0,95% | 647.862,00 |
| 10.09.2024 | 68,93 | 68,95 | 66,06 | 66,41 | -3,09% | 1.048.785,00 |
| 09.09.2024 | 67,37 | 69,00 | 67,12 | 68,53 | 1,21% | 725.585,00 |
| 06.09.2024 | 68,40 | 69,09 | 67,64 | 67,71 | -0,91% | 779.113,00 |
| 05.09.2024 | 68,68 | 69,12 | 67,97 | 68,33 | -0,25% | 739.779,00 |
| 04.09.2024 | 67,78 | 69,01 | 67,69 | 68,50 | 0,75% | 888.805,00 |
| 03.09.2024 | 70,55 | 70,86 | 67,97 | 67,99 | -4,96% | 1.053.641,00 |
| 30.08.2024 | 71,19 | 72,05 | 71,00 | 71,54 | 1,27% | 519.164,00 |
| 29.08.2024 | 70,65 | 70,92 | 69,76 | 70,64 | 0,28% | 311.140,00 |
| 28.08.2024 | 70,86 | 70,98 | 69,82 | 70,44 | -1,37% | 498.143,00 |
| 27.08.2024 | 70,95 | 71,55 | 70,75 | 71,42 | 0,44% | 397.903,00 |
| 26.08.2024 | 71,03 | 72,34 | 70,85 | 71,11 | 0,85% | 583.701,00 |
| 23.08.2024 | 70,81 | 71,56 | 70,16 | 70,51 | 0,09% | 1.258.166,00 |
| 22.08.2024 | 71,00 | 71,27 | 70,36 | 70,45 | -0,49% | 893.301,00 |
| 21.08.2024 | 71,52 | 71,88 | 70,69 | 70,80 | -0,23% | 885.440,00 |
| 20.08.2024 | 72,30 | 72,75 | 70,93 | 70,96 | -2,46% | 807.945,00 |
| 19.08.2024 | 73,44 | 74,48 | 72,54 | 72,75 | -0,94% | 807.831,00 |
| 16.08.2024 | 74,57 | 74,94 | 73,33 | 73,44 | -1,45% | 527.955,00 |
| 15.08.2024 | 74,48 | 75,26 | 73,72 | 74,52 | 1,36% | 471.741,00 |
| 14.08.2024 | 73,84 | 74,40 | 72,78 | 73,52 | 0,35% | 435.854,00 |
| 13.08.2024 | 74,43 | 74,50 | 72,91 | 73,26 | -1,85% | 765.933,00 |
| 12.08.2024 | 74,25 | 75,35 | 73,72 | 74,64 | 0,50% | 410.706,00 |
| 09.08.2024 | 73,74 | 74,72 | 73,50 | 74,27 | 0,43% | 756.471,00 |
| 08.08.2024 | 73,96 | 74,56 | 73,21 | 73,95 | 0,41% | 957.019,00 |
| 07.08.2024 | 75,00 | 75,69 | 72,62 | 73,65 | -0,71% | 967.485,00 |
| 06.08.2024 | 72,00 | 74,41 | 70,44 | 74,18 | 3,31% | 910.847,00 |
| 05.08.2024 | 70,00 | 73,24 | 69,08 | 71,80 | -3,16% | 1.478.560,00 |
| 02.08.2024 | 74,71 | 74,87 | 73,56 | 74,14 | -3,07% | 1.374.166,00 |
| 01.08.2024 | 77,41 | 77,67 | 74,80 | 76,49 | -0,25% | 890.790,00 |