78,768$
-1,77%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 79,75 | 80,00 | 76,98 | 78,72 | -1,83% | 1.188.891,00 |
| 04.03.2026 | 78,60 | 81,15 | 78,29 | 80,19 | 0,98% | 2.450,00 |
| 03.03.2026 | 78,13 | 81,30 | 77,24 | 79,41 | 1,44% | 2.543.162,00 |
| 02.03.2026 | 81,43 | 81,85 | 76,48 | 78,28 | -1,01% | 2.450,00 |
| 27.02.2026 | 77,70 | 79,52 | 76,86 | 79,08 | 2,69% | 948.094,00 |
| 26.02.2026 | 74,00 | 77,02 | 73,44 | 77,01 | 4,35% | 1.020.142,00 |
| 25.02.2026 | 73,29 | 73,83 | 71,71 | 73,80 | 0,59% | 551.216,00 |
| 24.02.2026 | 72,12 | 73,59 | 71,63 | 73,37 | 2,19% | 1.188.560,00 |
| 23.02.2026 | 71,10 | 72,05 | 70,92 | 71,80 | 0,20% | 629.888,00 |
| 20.02.2026 | 72,36 | 73,30 | 71,10 | 71,66 | -1,08% | 821.694,00 |
| 19.02.2026 | 71,94 | 72,85 | 71,26 | 72,44 | 2,40% | 956.792,00 |
| 18.02.2026 | 69,94 | 71,71 | 69,83 | 70,74 | 1,03% | 1.469.633,00 |
| 17.02.2026 | 71,00 | 71,00 | 69,53 | 70,02 | -0,69% | 1.094.987,00 |
| 13.02.2026 | 67,86 | 70,61 | 67,00 | 70,51 | 4,04% | 2.246.765,00 |
| 12.02.2026 | 70,43 | 71,48 | 67,55 | 67,77 | -3,03% | 1.308.244,00 |
| 11.02.2026 | 69,36 | 70,96 | 68,08 | 69,89 | 2,57% | 1.103.847,00 |
| 10.02.2026 | 67,75 | 68,37 | 66,73 | 68,14 | 0,64% | 959.858,00 |
| 09.02.2026 | 67,81 | 69,19 | 66,91 | 67,71 | -1,05% | 792.042,00 |
| 06.02.2026 | 65,09 | 68,74 | 64,50 | 68,43 | 4,63% | 1.461.357,00 |
| 05.02.2026 | 64,00 | 66,30 | 63,20 | 65,40 | 1,40% | 819.541,00 |
| 04.02.2026 | 65,40 | 65,44 | 64,10 | 64,50 | -0,72% | 1.112.003,00 |
| 03.02.2026 | 64,50 | 65,30 | 64,03 | 64,97 | 1,96% | 884.122,00 |
| 02.02.2026 | 62,34 | 63,82 | 62,00 | 63,72 | 0,16% | 644.683,00 |
| 30.01.2026 | 62,30 | 63,78 | 62,30 | 63,62 | 0,39% | 730.838,00 |
| 29.01.2026 | 62,84 | 63,39 | 60,69 | 63,37 | 1,39% | 1.259.652,00 |
| 28.01.2026 | 60,50 | 62,52 | 60,38 | 62,50 | 4,17% | 1.011.387,00 |
| 27.01.2026 | 57,00 | 60,10 | 57,00 | 60,00 | 4,53% | 820.254,00 |
| 26.01.2026 | 59,50 | 60,45 | 57,37 | 57,40 | -1,93% | 801.840,00 |
| 23.01.2026 | 58,16 | 60,51 | 58,16 | 58,53 | 2,52% | 870.246,00 |
| 22.01.2026 | 58,78 | 58,84 | 56,64 | 57,09 | -2,91% | 556.562,00 |
| 21.01.2026 | 58,40 | 58,88 | 57,45 | 58,80 | 1,27% | 633.141,00 |
| 20.01.2026 | 58,55 | 58,95 | 57,50 | 58,06 | -0,94% | 560.890,00 |
| 19.01.2026 | 58,60 | 58,64 | 58,51 | 58,61 | -0,80% | - |
| 16.01.2026 | 58,80 | 59,82 | 58,56 | 59,08 | 1,22% | 771.178,00 |
| 15.01.2026 | 58,59 | 59,21 | 57,80 | 58,37 | -1,55% | 1.042.294,00 |
| 14.01.2026 | 60,77 | 61,39 | 58,86 | 59,29 | -1,33% | 1.402.413,00 |
| 13.01.2026 | 56,32 | 60,40 | 56,23 | 60,09 | 9,39% | 2.321.294,00 |
| 12.01.2026 | 55,36 | 55,55 | 54,55 | 54,93 | 0,22% | 866.299,00 |
| 09.01.2026 | 54,50 | 55,34 | 53,26 | 54,81 | -2,44% | 2.162.911,00 |
| 08.01.2026 | 56,85 | 57,97 | 54,63 | 56,18 | 0,12% | 1.950.967,00 |
| 07.01.2026 | 53,60 | 56,12 | 53,12 | 56,11 | 8,47% | 1.510.224,00 |
| 06.01.2026 | 50,06 | 52,48 | 50,01 | 51,73 | 4,48% | 1.207.595,00 |
| 05.01.2026 | 51,30 | 51,94 | 49,49 | 49,51 | -0,36% | 961.968,00 |
| 02.01.2026 | 50,50 | 50,54 | 48,93 | 49,69 | -2,24% | 674.836,00 |
| 31.12.2025 | 50,68 | 50,99 | 50,42 | 50,83 | 0,26% | 489.898,00 |
| 30.12.2025 | 51,67 | 51,75 | 50,65 | 50,70 | -1,80% | 572.276,00 |
| 29.12.2025 | 51,36 | 51,87 | 51,08 | 51,63 | 0,35% | 564.152,00 |
| 26.12.2025 | 50,75 | 51,66 | 50,70 | 51,45 | 0,86% | 409.086,00 |
| 24.12.2025 | 50,78 | 51,04 | 50,40 | 51,01 | 0,43% | 309.488,00 |
| 23.12.2025 | 51,20 | 51,41 | 50,46 | 50,79 | -0,82% | 718.349,00 |
| 22.12.2025 | 51,67 | 51,95 | 51,15 | 51,21 | -0,10% | 638.037,00 |
| 19.12.2025 | 50,90 | 51,65 | 50,50 | 51,26 | 0,55% | 806.881,00 |
| 18.12.2025 | 51,62 | 51,62 | 50,79 | 50,98 | -1,64% | 888.767,00 |
| 17.12.2025 | 52,38 | 52,38 | 51,34 | 51,83 | 0,86% | 870.018,00 |
| 16.12.2025 | 51,59 | 51,95 | 51,14 | 51,39 | -1,32% | 1.506.199,00 |
| 15.12.2025 | 52,22 | 52,40 | 51,43 | 52,08 | 0,17% | 1.382.510,00 |
| 12.12.2025 | 53,17 | 53,17 | 51,93 | 51,99 | -2,31% | 1.490.903,00 |
| 11.12.2025 | 54,65 | 54,85 | 52,69 | 53,22 | -2,13% | 1.715.567,00 |
| 10.12.2025 | 54,65 | 55,05 | 53,50 | 54,38 | -0,64% | 1.893.770,00 |
| 09.12.2025 | 55,45 | 55,96 | 54,73 | 54,73 | -1,51% | 508.143,00 |
| 08.12.2025 | 55,95 | 56,74 | 55,27 | 55,57 | -0,57% | 545.078,00 |
| 05.12.2025 | 56,69 | 56,74 | 55,55 | 55,89 | -0,09% | 975.402,00 |
| 04.12.2025 | 56,36 | 56,60 | 55,40 | 55,94 | -1,13% | 679.102,00 |
| 03.12.2025 | 57,25 | 57,50 | 56,38 | 56,58 | 0,41% | 824.912,00 |
| 02.12.2025 | 55,84 | 56,95 | 54,73 | 56,35 | 1,42% | 1.017.035,00 |
| 01.12.2025 | 57,15 | 57,68 | 54,99 | 55,56 | -3,09% | 1.528.957,00 |
| 28.11.2025 | 58,16 | 58,53 | 56,86 | 57,33 | -1,00% | 2.125.898,00 |
| 26.11.2025 | 58,40 | 59,56 | 57,32 | 57,91 | -1,61% | 1.450.809,00 |
| 25.11.2025 | 59,09 | 59,78 | 58,17 | 58,86 | -2,21% | 2.009.990,00 |
| 24.11.2025 | 60,48 | 61,02 | 59,33 | 60,19 | -2,67% | 863.884,00 |
| 21.11.2025 | 61,22 | 62,03 | 59,27 | 61,84 | 2,79% | 1.043.029,00 |
| 20.11.2025 | 61,47 | 62,78 | 59,93 | 60,16 | -1,54% | 795.810,00 |
| 19.11.2025 | 61,03 | 61,94 | 60,27 | 61,10 | -1,89% | 642.090,00 |
| 18.11.2025 | 61,11 | 62,74 | 60,52 | 62,28 | 1,15% | 647.971,00 |
| 17.11.2025 | 61,40 | 62,32 | 60,99 | 61,57 | -0,45% | 558.323,00 |
| 14.11.2025 | 58,61 | 62,19 | 58,60 | 61,85 | 0,15% | 483.992,00 |
| 13.11.2025 | 63,09 | 63,21 | 61,44 | 61,76 | -2,00% | 871.238,00 |
| 12.11.2025 | 62,91 | 63,06 | 62,07 | 63,02 | 0,67% | 550.911,00 |
| 11.11.2025 | 64,68 | 64,87 | 61,28 | 62,60 | -2,98% | 694.213,00 |
| 10.11.2025 | 63,65 | 65,52 | 63,65 | 64,52 | 0,86% | 598.366,00 |
| 07.11.2025 | 63,20 | 64,59 | 62,64 | 63,97 | 1,22% | 735.402,00 |
| 06.11.2025 | 61,50 | 63,29 | 61,39 | 63,20 | 3,10% | 831.816,00 |
| 05.11.2025 | 61,10 | 62,01 | 60,48 | 61,30 | 0,92% | 494.008,00 |
| 04.11.2025 | 60,03 | 60,94 | 59,27 | 60,74 | -1,43% | 533.534,00 |
| 03.11.2025 | 61,50 | 61,64 | 60,27 | 61,62 | -0,13% | 528.750,00 |
| 31.10.2025 | 62,00 | 62,00 | 60,09 | 61,70 | 0,92% | 1.732.226,00 |
| 30.10.2025 | 60,01 | 62,70 | 58,59 | 61,14 | -1,43% | 787.236,00 |
| 29.10.2025 | 61,94 | 63,05 | 61,77 | 62,03 | 0,96% | 688.818,00 |
| 28.10.2025 | 60,48 | 61,62 | 59,99 | 61,44 | 2,08% | 576.744,00 |
| 27.10.2025 | 60,29 | 60,99 | 59,53 | 60,19 | -0,30% | 382.378,00 |
| 24.10.2025 | 59,90 | 61,38 | 59,78 | 60,37 | -0,03% | 635.312,00 |
| 23.10.2025 | 59,17 | 61,03 | 59,17 | 60,39 | 3,33% | - |
| 22.10.2025 | 57,09 | 58,54 | 56,34 | 58,44 | 2,74% | 331.056,00 |
| 21.10.2025 | 57,68 | 57,92 | 56,54 | 56,88 | -1,83% | 464.754,00 |
| 20.10.2025 | 58,00 | 58,99 | 57,42 | 57,94 | 0,80% | 569.365,00 |
| 17.10.2025 | 55,71 | 57,90 | 55,53 | 57,48 | 3,14% | - |
| 16.10.2025 | 54,80 | 58,25 | 54,80 | 55,73 | 2,13% | 834.883,00 |
| 15.10.2025 | 54,18 | 55,24 | 54,01 | 54,57 | 2,19% | 626.372,00 |
| 14.10.2025 | 52,83 | 53,72 | 52,56 | 53,40 | -1,39% | 579.600,00 |
| 13.10.2025 | 54,55 | 54,93 | 53,19 | 54,15 | 0,07% | 799.964,00 |