47,417$
0,78%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 47,31 | 48,36 | 47,31 | 47,46 | 0,87% | - |
| 01.08.2025 | 45,39 | 47,21 | 44,37 | 47,05 | 4,07% | 2.243.299,00 |
| 31.07.2025 | 45,69 | 46,15 | 44,52 | 45,21 | -1,07% | 1.575.165,00 |
| 30.07.2025 | 45,88 | 47,89 | 45,35 | 45,70 | 1,33% | 1.485.601,00 |
| 29.07.2025 | 44,66 | 45,20 | 44,23 | 45,10 | 0,60% | 848.502,00 |
| 28.07.2025 | 44,50 | 44,91 | 44,20 | 44,83 | 1,68% | 834.611,00 |
| 25.07.2025 | 44,25 | 44,64 | 43,40 | 44,09 | -1,23% | 617.298,00 |
| 24.07.2025 | 44,41 | 44,97 | 44,07 | 44,64 | -0,25% | 805.062,00 |
| 23.07.2025 | 43,40 | 45,29 | 43,40 | 44,75 | 3,61% | 1.427.592,00 |
| 22.07.2025 | 43,00 | 43,43 | 42,54 | 43,19 | 0,86% | 805.646,00 |
| 21.07.2025 | 43,58 | 43,58 | 42,58 | 42,82 | -1,68% | 829.164,00 |
| 18.07.2025 | 43,84 | 44,11 | 43,07 | 43,55 | -0,43% | 1.241.989,00 |
| 17.07.2025 | 42,92 | 45,57 | 42,20 | 43,74 | 2,15% | 1.722.766,00 |
| 16.07.2025 | 44,16 | 44,88 | 42,77 | 42,82 | -3,32% | 1.077.040,00 |
| 15.07.2025 | 45,09 | 45,16 | 43,64 | 44,29 | -2,85% | 1.100.393,00 |
| 14.07.2025 | 45,44 | 46,50 | 44,42 | 45,59 | 0,40% | 1.864.089,00 |
| 11.07.2025 | 45,50 | 46,77 | 44,52 | 45,41 | -0,31% | 1.962.793,00 |
| 10.07.2025 | 41,87 | 46,47 | 41,73 | 45,55 | 9,18% | 2.815.247,00 |
| 09.07.2025 | 42,91 | 42,95 | 41,50 | 41,72 | -2,71% | 604.264,00 |
| 08.07.2025 | 43,38 | 43,74 | 42,73 | 42,88 | -0,72% | 966.187,00 |
| 07.07.2025 | 42,32 | 44,01 | 42,21 | 43,19 | 1,74% | 1.058.037,00 |
| 03.07.2025 | 42,06 | 42,53 | 41,51 | 42,45 | 1,43% | 465.741,00 |
| 02.07.2025 | 40,30 | 41,85 | 39,92 | 41,85 | 4,89% | 1.394.460,00 |
| 01.07.2025 | 39,35 | 40,27 | 39,03 | 39,90 | 1,97% | 2.198.369,00 |
| 30.06.2025 | 40,00 | 40,20 | 38,83 | 39,13 | -3,14% | 2.763.155,00 |
| 27.06.2025 | 40,73 | 41,10 | 40,01 | 40,40 | -1,27% | 1.872.684,00 |
| 26.06.2025 | 41,16 | 41,32 | 40,57 | 40,92 | -0,02% | 903.659,00 |
| 25.06.2025 | 40,44 | 41,44 | 40,13 | 40,93 | 1,19% | 2.325.986,00 |
| 24.06.2025 | 40,99 | 41,36 | 40,38 | 40,45 | -4,40% | 1.204.406,00 |
| 23.06.2025 | 43,58 | 44,22 | 41,82 | 42,31 | -1,40% | 1.496.682,00 |
| 20.06.2025 | 44,15 | 44,36 | 42,58 | 42,91 | -3,14% | 1.717.191,00 |
| 18.06.2025 | 44,55 | 45,00 | 43,47 | 44,30 | 0,16% | 1.392.761,00 |
| 17.06.2025 | 42,80 | 44,84 | 42,66 | 44,23 | 6,73% | 1.628.693,00 |
| 16.06.2025 | 43,15 | 43,52 | 41,16 | 41,44 | -4,52% | 1.361.128,00 |
| 13.06.2025 | 43,27 | 43,48 | 41,32 | 43,40 | 3,73% | 1.354.003,00 |
| 12.06.2025 | 41,02 | 42,37 | 40,66 | 41,84 | 1,48% | 738.986,00 |
| 11.06.2025 | 39,93 | 41,54 | 39,75 | 41,23 | 3,85% | 958.540,00 |
| 10.06.2025 | 40,19 | 40,27 | 39,41 | 39,70 | 0,08% | 392.366,00 |
| 09.06.2025 | 39,73 | 40,51 | 39,00 | 39,67 | -0,03% | 594.134,00 |
| 06.06.2025 | 39,96 | 40,22 | 38,96 | 39,68 | 0,40% | 523.391,00 |
| 05.06.2025 | 40,31 | 40,31 | 38,67 | 39,52 | -1,59% | 517.920,00 |
| 04.06.2025 | 40,10 | 40,86 | 39,81 | 40,16 | 0,20% | 553.409,00 |
| 03.06.2025 | 39,20 | 40,32 | 37,96 | 40,08 | 1,14% | 454.848,00 |
| 02.06.2025 | 39,54 | 40,09 | 39,23 | 39,63 | -0,28% | 609.910,00 |
| 30.05.2025 | 39,96 | 40,07 | 39,46 | 39,74 | -0,92% | 588.629,00 |
| 29.05.2025 | 39,70 | 40,11 | 39,30 | 40,11 | 1,60% | 393.555,00 |
| 28.05.2025 | 40,84 | 40,90 | 39,40 | 39,48 | -3,66% | 992.083,00 |
| 27.05.2025 | 40,49 | 41,08 | 40,23 | 40,98 | 2,32% | 674.472,00 |
| 23.05.2025 | 39,24 | 40,08 | 38,89 | 40,05 | 1,50% | 402.554,00 |
| 22.05.2025 | 40,68 | 40,89 | 39,45 | 39,46 | -3,57% | 736.148,00 |
| 21.05.2025 | 41,19 | 41,51 | 40,83 | 40,92 | -1,66% | 397.920,00 |
| 20.05.2025 | 41,55 | 41,92 | 41,24 | 41,61 | 0,14% | 383.969,00 |
| 19.05.2025 | 41,73 | 42,19 | 41,38 | 41,55 | -1,24% | 386.811,00 |
| 16.05.2025 | 42,01 | 42,40 | 41,26 | 42,07 | 0,91% | 536.895,00 |
| 15.05.2025 | 40,68 | 41,83 | 40,68 | 41,69 | -0,45% | 891.028,00 |
| 14.05.2025 | 42,29 | 42,43 | 41,65 | 41,88 | -0,85% | 761.095,00 |
| 13.05.2025 | 42,08 | 42,42 | 41,02 | 42,24 | 0,31% | 775.288,00 |
| 12.05.2025 | 42,60 | 43,15 | 41,72 | 42,11 | 2,41% | 934.096,00 |
| 09.05.2025 | 41,08 | 41,49 | 40,57 | 41,12 | 1,08% | 626.906,00 |
| 08.05.2025 | 40,01 | 41,20 | 39,63 | 40,68 | 1,42% | 819.927,00 |
| 07.05.2025 | 40,22 | 40,81 | 39,71 | 40,11 | -1,40% | 964.887,00 |
| 06.05.2025 | 41,00 | 42,17 | 39,99 | 40,68 | -0,02% | 1.344.514,00 |
| 05.05.2025 | 40,87 | 41,50 | 39,94 | 40,69 | 2,34% | 1.180.526,00 |
| 02.05.2025 | 38,77 | 40,14 | 38,26 | 39,76 | 3,68% | 1.019.800,00 |
| 01.05.2025 | 39,48 | 39,57 | 37,18 | 38,35 | 1,75% | 1.047.532,00 |
| 30.04.2025 | 37,26 | 38,13 | 36,77 | 37,69 | -0,29% | 1.200.427,00 |
| 29.04.2025 | 36,50 | 37,94 | 36,50 | 37,80 | 3,34% | 716.459,00 |
| 28.04.2025 | 36,60 | 37,27 | 36,07 | 36,58 | -1,96% | 1.076.178,00 |
| 25.04.2025 | 35,83 | 37,76 | 35,55 | 37,31 | 3,67% | 934.171,00 |
| 24.04.2025 | 35,69 | 36,11 | 34,84 | 35,99 | 2,22% | 1.071.523,00 |
| 23.04.2025 | 35,00 | 35,33 | 34,62 | 35,21 | 2,21% | 769.196,00 |
| 22.04.2025 | 34,44 | 34,79 | 33,63 | 34,45 | 0,88% | 787.263,00 |
| 21.04.2025 | 35,24 | 35,24 | 34,07 | 34,15 | -3,34% | 609.657,00 |
| 17.04.2025 | 34,34 | 35,35 | 34,05 | 35,33 | 3,52% | 483.091,00 |
| 16.04.2025 | 33,75 | 34,38 | 33,21 | 34,13 | 1,61% | 605.704,00 |
| 15.04.2025 | 34,50 | 34,53 | 33,55 | 33,59 | -2,16% | 805.529,00 |
| 14.04.2025 | 35,85 | 35,85 | 34,30 | 34,33 | -3,81% | 813.488,00 |
| 11.04.2025 | 34,08 | 35,84 | 33,77 | 35,69 | 7,21% | 910.403,00 |
| 10.04.2025 | 33,91 | 33,91 | 32,60 | 33,29 | -3,23% | 933.851,00 |
| 09.04.2025 | 33,08 | 35,41 | 32,41 | 34,40 | 3,30% | 1.387.168,00 |
| 08.04.2025 | 36,05 | 36,10 | 32,70 | 33,30 | -5,83% | 1.535.591,00 |
| 07.04.2025 | 32,00 | 35,89 | 31,62 | 35,36 | 10,99% | 2.344.538,00 |
| 04.04.2025 | 32,11 | 32,64 | 30,63 | 31,86 | -7,36% | 2.432.490,00 |
| 03.04.2025 | 36,13 | 36,48 | 34,29 | 34,39 | -8,12% | 1.276.385,00 |
| 02.04.2025 | 37,97 | 38,02 | 37,07 | 37,43 | -1,76% | 753.588,00 |
| 01.04.2025 | 37,60 | 38,59 | 37,28 | 38,10 | 1,38% | 877.092,00 |
| 31.03.2025 | 37,55 | 38,20 | 37,15 | 37,58 | -1,83% | 1.010.364,00 |
| 28.03.2025 | 37,90 | 38,45 | 37,26 | 38,28 | 0,60% | 1.265.902,00 |
| 27.03.2025 | 38,85 | 38,86 | 37,86 | 38,05 | -3,13% | 817.458,00 |
| 26.03.2025 | 39,08 | 39,75 | 38,90 | 39,28 | 0,41% | 808.678,00 |
| 25.03.2025 | 40,41 | 40,79 | 38,95 | 39,12 | -2,15% | 1.000.054,00 |
| 24.03.2025 | 39,10 | 40,28 | 39,04 | 39,98 | 0,83% | 936.316,00 |
| 21.03.2025 | 41,86 | 41,94 | 39,62 | 39,65 | -6,00% | 2.354.169,00 |
| 20.03.2025 | 40,99 | 42,27 | 40,76 | 42,18 | 1,54% | 753.219,00 |
| 19.03.2025 | 41,24 | 42,09 | 40,98 | 41,54 | 1,86% | 980.980,00 |
| 18.03.2025 | 40,96 | 41,45 | 40,34 | 40,78 | 1,19% | 1.076.830,00 |
| 17.03.2025 | 40,38 | 41,22 | 39,98 | 40,30 | 1,84% | 752.434,00 |
| 14.03.2025 | 38,70 | 39,73 | 38,70 | 39,57 | 2,09% | 896.046,00 |
| 13.03.2025 | 38,24 | 39,34 | 38,24 | 38,76 | 1,89% | 701.093,00 |
| 12.03.2025 | 38,00 | 38,20 | 37,46 | 38,04 | -0,08% | 1.466.099,00 |