69,330$
-0,33%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 69,90 | 70,32 | 69,10 | 69,45 | -0,16% | 459.658,00 |
| 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 |
| 31.07.2024 | 77,06 | 77,83 | 76,11 | 76,68 | -0,25% | 959.154,00 |
| 30.07.2024 | 75,90 | 77,74 | 75,12 | 76,87 | 3,21% | 1.267.348,00 |
| 29.07.2024 | 75,00 | 75,74 | 74,02 | 74,48 | 2,46% | 998.513,00 |
| 26.07.2024 | 73,95 | 73,95 | 72,41 | 72,69 | -1,05% | 547.162,00 |
| 25.07.2024 | 74,95 | 75,03 | 73,44 | 73,46 | -2,03% | 613.939,00 |
| 24.07.2024 | 76,60 | 76,79 | 74,54 | 74,98 | -2,06% | 653.737,00 |
| 23.07.2024 | 76,69 | 77,26 | 75,77 | 76,56 | -1,33% | 740.396,00 |
| 22.07.2024 | 75,50 | 78,27 | 75,45 | 77,59 | 2,97% | 1.814.184,00 |
| 19.07.2024 | 74,55 | 75,56 | 73,74 | 75,35 | 1,07% | 1.245.836,00 |
| 18.07.2024 | 75,69 | 75,87 | 73,10 | 74,55 | -1,64% | 1.482.521,00 |
| 17.07.2024 | 77,48 | 77,58 | 75,54 | 75,79 | -2,33% | 970.828,00 |
| 16.07.2024 | 77,42 | 77,74 | 76,74 | 77,60 | 0,87% | 727.926,00 |
| 15.07.2024 | 77,34 | 77,98 | 76,53 | 76,93 | 0,68% | 699.005,00 |
| 12.07.2024 | 78,25 | 79,00 | 75,61 | 76,41 | -2,34% | 1.145.279,00 |
| 11.07.2024 | 78,50 | 78,66 | 76,89 | 78,24 | -0,11% | 916.698,00 |
| 10.07.2024 | 78,40 | 79,01 | 78,14 | 78,33 | -0,04% | 410.383,00 |
| 09.07.2024 | 77,85 | 78,56 | 77,34 | 78,36 | 0,35% | 627.498,00 |
| 08.07.2024 | 79,00 | 79,22 | 77,50 | 78,09 | -2,25% | 760.879,00 |
| 05.07.2024 | 81,50 | 81,50 | 79,57 | 79,89 | -2,07% | 428.330,00 |
| 03.07.2024 | 81,76 | 82,04 | 81,19 | 81,58 | 1,10% | 226.561,00 |
| 02.07.2024 | 79,81 | 81,39 | 79,59 | 80,69 | 1,66% | 508.710,00 |
| 01.07.2024 | 81,36 | 81,71 | 78,83 | 79,37 | -2,36% | 1.211.408,00 |
| 28.06.2024 | 83,96 | 84,34 | 80,59 | 81,29 | -2,68% | 1.126.247,00 |
| 27.06.2024 | 84,05 | 84,67 | 82,55 | 83,53 | 0,12% | 531.479,00 |
| 26.06.2024 | 83,74 | 84,17 | 83,19 | 83,43 | 0,49% | 667.197,00 |
| 25.06.2024 | 82,66 | 83,41 | 82,28 | 83,02 | 0,56% | 559.612,00 |
| 24.06.2024 | 82,32 | 83,09 | 81,75 | 82,56 | 0,56% | 683.156,00 |
| 21.06.2024 | 80,60 | 82,74 | 80,60 | 82,10 | 1,97% | 972.907,00 |
| 20.06.2024 | 80,97 | 82,24 | 80,33 | 80,51 | -0,30% | 853.540,00 |
| 18.06.2024 | 79,71 | 80,97 | 78,45 | 80,75 | 2,98% | 876.888,00 |
| 17.06.2024 | 75,99 | 78,45 | 75,99 | 78,41 | 4,03% | 996.550,00 |
| 14.06.2024 | 77,17 | 77,32 | 75,24 | 75,37 | -3,94% | 969.566,00 |
| 13.06.2024 | 79,49 | 79,67 | 77,61 | 78,46 | -2,06% | 686.520,00 |
| 12.06.2024 | 78,65 | 80,63 | 77,51 | 80,11 | 2,65% | 660.175,00 |
| 11.06.2024 | 77,52 | 78,83 | 77,12 | 78,04 | -3,77% | 1.442.172,00 |
| 10.06.2024 | 80,31 | 81,25 | 80,18 | 81,10 | 0,91% | 754.349,00 |
| 07.06.2024 | 80,01 | 80,99 | 79,84 | 80,37 | -0,01% | 740.634,00 |
| 06.06.2024 | 80,58 | 80,63 | 79,53 | 80,38 | -0,77% | 485.435,00 |
| 05.06.2024 | 79,89 | 81,30 | 79,70 | 81,00 | 1,57% | 602.348,00 |
| 04.06.2024 | 80,30 | 80,44 | 79,21 | 79,75 | -0,94% | 746.880,00 |
| 03.06.2024 | 82,32 | 82,32 | 80,18 | 80,51 | -1,90% | 495.960,00 |
| 31.05.2024 | 82,10 | 82,40 | 81,32 | 82,07 | -0,09% | 555.327,00 |
| 30.05.2024 | 80,66 | 82,62 | 80,50 | 82,14 | 1,95% | 466.296,00 |
| 29.05.2024 | 80,74 | 81,00 | 80,17 | 80,57 | -0,75% | 507.829,00 |
| 28.05.2024 | 82,00 | 82,00 | 80,44 | 81,18 | -0,26% | 649.742,00 |
| 24.05.2024 | 81,61 | 82,42 | 81,25 | 81,39 | 0,62% | 441.095,00 |
| 23.05.2024 | 81,58 | 82,48 | 80,70 | 80,89 | -0,54% | 504.432,00 |
| 22.05.2024 | 82,40 | 82,40 | 80,78 | 81,33 | -1,99% | 579.846,00 |
| 21.05.2024 | 82,18 | 83,33 | 82,15 | 82,98 | 0,73% | 513.803,00 |
| 20.05.2024 | 82,00 | 83,12 | 81,84 | 82,38 | 0,84% | 645.042,00 |
| 17.05.2024 | 80,91 | 81,76 | 79,53 | 81,69 | 0,79% | 990.571,00 |
| 16.05.2024 | 79,77 | 81,08 | 79,20 | 81,05 | 1,69% | 719.498,00 |
| 15.05.2024 | 79,18 | 79,96 | 78,32 | 79,70 | 0,16% | 887.594,00 |
| 14.05.2024 | 79,04 | 79,62 | 77,90 | 79,57 | 0,43% | 636.546,00 |
| 13.05.2024 | 79,48 | 80,17 | 78,03 | 79,23 | 1,81% | 698.333,00 |
| 10.05.2024 | 79,13 | 79,58 | 77,82 | 77,82 | 1,39% | 1.216.960,00 |
| 09.05.2024 | 75,50 | 77,69 | 74,73 | 76,75 | 1,75% | 1.329.819,00 |
| 08.05.2024 | 72,87 | 75,49 | 72,70 | 75,43 | 3,76% | 967.902,00 |
| 07.05.2024 | 71,91 | 73,27 | 71,91 | 72,70 | 0,97% | 404.806,00 |
| 06.05.2024 | 72,68 | 73,65 | 71,48 | 72,00 | -0,55% | 824.755,00 |
| 03.05.2024 | 71,63 | 72,51 | 70,88 | 72,40 | 1,26% | 486.310,00 |
| 02.05.2024 | 69,79 | 71,79 | 69,79 | 71,50 | 3,16% | 492.781,00 |
| 01.05.2024 | 70,42 | 70,88 | 69,01 | 69,31 | -1,49% | 648.514,00 |
| 30.04.2024 | 72,62 | 72,62 | 70,25 | 70,36 | -2,62% | 640.920,00 |
| 29.04.2024 | 72,66 | 73,26 | 72,02 | 72,25 | -0,71% | 654.764,00 |
| 26.04.2024 | 71,78 | 73,13 | 71,63 | 72,77 | 1,34% | 588.990,00 |