58,721$
1,14%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 58,19 | 58,86 | 57,48 | 58,71 | 1,11% | - |
| 20.01.2026 | 58,20 | 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 | 58,73 | 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% | 1.457.925,00 |
| 13.01.2026 | 56,32 | 60,40 | 56,23 | 60,09 | 9,39% | 2.322.772,00 |
| 12.01.2026 | 55,36 | 55,55 | 54,55 | 54,93 | 0,22% | 890.653,00 |
| 09.01.2026 | 54,50 | 55,34 | 53,26 | 54,81 | -2,44% | 2.363.445,00 |
| 08.01.2026 | 56,85 | 57,97 | 54,63 | 56,18 | 0,12% | 1.951.575,00 |
| 07.01.2026 | 53,60 | 56,12 | 53,12 | 56,11 | 8,47% | 1.511.079,00 |
| 06.01.2026 | 50,06 | 52,48 | 50,01 | 51,73 | 4,48% | 1.207.743,00 |
| 05.01.2026 | 51,30 | 51,94 | 49,49 | 49,51 | -0,36% | 963.774,00 |
| 02.01.2026 | 50,54 | 50,54 | 48,93 | 49,69 | -2,24% | 674.875,00 |
| 31.12.2025 | 50,68 | 50,99 | 50,42 | 50,83 | 0,26% | 489.898,00 |
| 30.12.2025 | 51,71 | 51,75 | 50,65 | 50,70 | -1,80% | 577.747,00 |
| 29.12.2025 | 51,43 | 51,87 | 51,08 | 51,63 | 0,35% | 641.584,00 |
| 26.12.2025 | 50,75 | 51,66 | 50,70 | 51,45 | 0,86% | 411.587,00 |
| 24.12.2025 | 50,78 | 51,04 | 50,40 | 51,01 | 0,43% | 309.488,00 |
| 23.12.2025 | 51,22 | 51,41 | 50,46 | 50,79 | -0,82% | 718.349,00 |
| 22.12.2025 | 51,67 | 51,95 | 51,15 | 51,21 | -0,10% | 638.350,00 |
| 19.12.2025 | 50,90 | 51,65 | 50,50 | 51,26 | 0,55% | 858.726,00 |
| 18.12.2025 | 51,62 | 51,62 | 50,79 | 50,98 | -1,64% | 888.917,00 |
| 17.12.2025 | 52,38 | 52,38 | 51,34 | 51,83 | 0,86% | 968.295,00 |
| 16.12.2025 | 51,59 | 51,95 | 51,14 | 51,39 | -1,32% | 1.507.165,00 |
| 15.12.2025 | 52,22 | 52,40 | 51,43 | 52,08 | 0,17% | 1.453.087,00 |
| 12.12.2025 | 53,10 | 53,17 | 51,93 | 51,99 | -2,31% | 1.554.920,00 |
| 11.12.2025 | 54,65 | 54,85 | 52,69 | 53,22 | -2,13% | 1.745.049,00 |
| 10.12.2025 | 54,65 | 55,05 | 53,50 | 54,38 | -0,64% | 1.896.274,00 |
| 09.12.2025 | 55,45 | 55,96 | 54,73 | 54,73 | -1,51% | 522.714,00 |
| 08.12.2025 | 55,95 | 56,74 | 55,27 | 55,57 | -0,57% | 545.080,00 |
| 05.12.2025 | 56,08 | 56,74 | 55,55 | 55,89 | -0,09% | 975.466,00 |
| 04.12.2025 | 56,36 | 56,60 | 55,40 | 55,94 | -1,13% | 679.151,00 |
| 03.12.2025 | 57,25 | 57,50 | 56,38 | 56,58 | 0,41% | 824.925,00 |
| 02.12.2025 | 55,84 | 56,95 | 54,73 | 56,35 | 1,42% | 1.042.600,00 |
| 01.12.2025 | 57,15 | 57,68 | 54,99 | 55,56 | -3,09% | 1.552.739,00 |
| 28.11.2025 | 58,16 | 58,53 | 56,86 | 57,33 | -1,00% | 2.125.900,00 |
| 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% | 2.012.342,00 |
| 24.11.2025 | 60,48 | 61,02 | 59,33 | 60,19 | -2,67% | 899.514,00 |
| 21.11.2025 | 60,48 | 62,03 | 59,27 | 61,84 | 2,79% | 1.043.056,00 |
| 20.11.2025 | 61,47 | 62,78 | 59,93 | 60,16 | -1,54% | 862.258,00 |
| 19.11.2025 | 61,03 | 61,94 | 60,27 | 61,10 | -1,89% | 646.979,00 |
| 18.11.2025 | 61,11 | 62,74 | 60,52 | 62,28 | 1,15% | 709.607,00 |
| 17.11.2025 | 61,40 | 62,32 | 60,99 | 61,57 | -0,45% | 558.555,00 |
| 14.11.2025 | 60,71 | 62,19 | 58,60 | 61,85 | 0,15% | 539.974,00 |
| 13.11.2025 | 63,09 | 63,21 | 61,44 | 61,76 | -2,00% | 947.858,00 |
| 12.11.2025 | 62,91 | 63,06 | 62,07 | 63,02 | 0,67% | 551.080,00 |
| 11.11.2025 | 64,68 | 64,87 | 61,28 | 62,60 | -2,98% | 694.285,00 |
| 10.11.2025 | 63,65 | 65,52 | 63,65 | 64,52 | 0,86% | 631.811,00 |
| 07.11.2025 | 63,19 | 64,59 | 62,64 | 63,97 | 1,22% | 739.515,00 |
| 06.11.2025 | 61,50 | 63,29 | 61,39 | 63,20 | 3,10% | 862.534,00 |
| 05.11.2025 | 61,10 | 62,01 | 60,48 | 61,30 | 0,92% | 500.766,00 |
| 04.11.2025 | 60,03 | 60,94 | 59,27 | 60,74 | -1,43% | 777.060,00 |
| 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 | 59,78 | 61,38 | 59,78 | 60,37 | -0,03% | 635.365,00 |
| 23.10.2025 | 59,17 | 61,03 | 59,17 | 60,39 | 3,33% | 864.890,00 |
| 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 |
| 10.10.2025 | 54,89 | 56,09 | 54,05 | 54,11 | -2,56% | 743.831,00 |
| 09.10.2025 | 54,50 | 56,75 | 54,26 | 55,53 | 2,64% | 965.782,00 |
| 08.10.2025 | 54,48 | 54,49 | 53,37 | 54,10 | -0,42% | 882.686,00 |
| 07.10.2025 | 55,65 | 55,66 | 52,00 | 54,33 | -3,40% | 1.293.144,00 |
| 06.10.2025 | 56,68 | 57,03 | 56,07 | 56,24 | -1,85% | 573.970,00 |
| 03.10.2025 | 56,68 | 57,54 | 56,36 | 57,30 | 1,78% | 551.612,00 |
| 02.10.2025 | 56,49 | 56,87 | 55,66 | 56,30 | -0,41% | 416.941,00 |
| 01.10.2025 | 56,10 | 57,11 | 55,60 | 56,53 | 0,86% | 1.094.200,00 |
| 30.09.2025 | 56,66 | 57,20 | 55,33 | 56,05 | -1,84% | 1.538.775,00 |
| 29.09.2025 | 57,90 | 57,90 | 56,07 | 57,10 | -1,23% | 972.537,00 |
| 26.09.2025 | 57,45 | 57,83 | 57,18 | 57,81 | 0,21% | 1.045.408,00 |
| 25.09.2025 | 58,19 | 58,19 | 56,94 | 57,69 | -0,67% | 891.046,00 |
| 24.09.2025 | 58,54 | 58,71 | 57,47 | 58,08 | -1,41% | 574.478,00 |
| 23.09.2025 | 58,25 | 59,34 | 58,14 | 58,91 | 1,90% | 681.166,00 |
| 22.09.2025 | 58,86 | 59,21 | 57,77 | 57,81 | -1,70% | 619.581,00 |
| 19.09.2025 | 59,41 | 59,41 | 58,54 | 58,81 | -1,46% | 1.270.434,00 |
| 18.09.2025 | 60,18 | 60,32 | 58,62 | 59,68 | -0,95% | 1.645.418,00 |
| 17.09.2025 | 60,81 | 62,23 | 60,09 | 60,25 | -0,66% | 1.120.776,00 |
| 16.09.2025 | 60,75 | 60,83 | 60,00 | 60,65 | -0,33% | 759.864,00 |
| 15.09.2025 | 59,00 | 61,79 | 58,48 | 60,85 | 3,68% | 1.684.111,00 |
| 12.09.2025 | 59,00 | 59,59 | 58,47 | 58,69 | 0,70% | 915.734,00 |
| 11.09.2025 | 57,00 | 58,31 | 56,40 | 58,28 | 1,91% | 883.546,00 |
| 10.09.2025 | 56,58 | 57,20 | 56,26 | 57,19 | 0,11% | 686.417,00 |
| 09.09.2025 | 58,23 | 58,23 | 56,74 | 57,13 | -2,66% | 1.346.691,00 |
| 08.09.2025 | 55,99 | 59,43 | 55,51 | 58,69 | 10,63% | 3.005.708,00 |
| 05.09.2025 | 51,68 | 53,14 | 51,50 | 53,05 | 3,13% | 866.941,00 |
| 04.09.2025 | 51,08 | 52,00 | 50,41 | 51,44 | -0,43% | 956.038,00 |
| 03.09.2025 | 51,00 | 52,26 | 50,97 | 51,66 | 2,09% | 830.377,00 |
| 02.09.2025 | 50,38 | 51,00 | 49,94 | 50,60 | 0,40% | 1.427.688,00 |
| 29.08.2025 | 49,90 | 50,48 | 49,56 | 50,40 | 1,02% | 1.296.940,00 |