40,967$
0,70%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,72 | 41,11 | 40,72 | 40,96 | 0,69% | - |
| 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 |
| 11.03.2025 | 38,72 | 38,84 | 37,14 | 38,07 | -0,99% | 825.636,00 |
| 10.03.2025 | 39,32 | 39,38 | 38,29 | 38,45 | -3,05% | 869.698,00 |
| 07.03.2025 | 39,91 | 40,63 | 39,52 | 39,66 | -0,90% | 759.291,00 |
| 06.03.2025 | 39,65 | 40,41 | 39,38 | 40,02 | 1,94% | 932.822,00 |
| 05.03.2025 | 39,72 | 40,19 | 38,69 | 39,26 | -0,25% | 1.161.403,00 |
| 04.03.2025 | 39,04 | 40,16 | 38,03 | 39,36 | 0,03% | 1.173.267,00 |
| 03.03.2025 | 40,08 | 41,20 | 38,93 | 39,35 | -1,25% | 1.396.418,00 |
| 28.02.2025 | 39,75 | 41,13 | 39,57 | 39,85 | 1,07% | 1.329.330,00 |
| 27.02.2025 | 41,18 | 41,18 | 38,55 | 39,43 | -3,26% | 1.509.646,00 |
| 26.02.2025 | 41,60 | 41,67 | 40,48 | 40,76 | -0,97% | 833.886,00 |
| 25.02.2025 | 41,99 | 42,39 | 41,01 | 41,16 | -1,88% | 634.610,00 |
| 24.02.2025 | 41,40 | 42,13 | 40,73 | 41,95 | 1,75% | 1.047.226,00 |
| 21.02.2025 | 42,71 | 43,00 | 41,07 | 41,23 | -2,81% | 751.358,00 |
| 20.02.2025 | 42,02 | 42,76 | 41,77 | 42,42 | -1,05% | 747.690,00 |
| 19.02.2025 | 43,57 | 44,39 | 42,55 | 42,87 | -2,08% | 816.967,00 |
| 18.02.2025 | 44,00 | 44,73 | 43,31 | 43,78 | -0,82% | 1.078.117,00 |
| 17.02.2025 | 44,14 | 44,14 | 44,12 | 44,14 | 0,02% | - |
| 14.02.2025 | 45,69 | 46,50 | 43,32 | 44,13 | -1,19% | 1.147.008,00 |
| 13.02.2025 | 47,25 | 48,76 | 44,00 | 44,66 | -6,69% | 1.854.863,00 |
| 12.02.2025 | 48,41 | 49,25 | 47,47 | 47,86 | -0,66% | 865.280,00 |
| 11.02.2025 | 48,25 | 48,70 | 47,76 | 48,18 | 0,19% | 613.317,00 |
| 10.02.2025 | 47,58 | 48,47 | 46,41 | 48,09 | 2,12% | 1.079.722,00 |
| 07.02.2025 | 48,65 | 49,18 | 47,03 | 47,09 | -3,19% | 840.962,00 |
| 06.02.2025 | 50,00 | 50,00 | 48,32 | 48,64 | -1,98% | 629.800,00 |
| 05.02.2025 | 49,23 | 50,37 | 48,94 | 49,62 | -0,98% | 668.124,00 |
| 04.02.2025 | 47,55 | 51,17 | 46,95 | 50,11 | 4,50% | 1.103.106,00 |
| 03.02.2025 | 47,14 | 48,32 | 46,85 | 47,95 | 0,69% | 757.814,00 |
| 31.01.2025 | 47,54 | 48,97 | 47,03 | 47,62 | -0,65% | 1.673.110,00 |
| 30.01.2025 | 47,93 | 48,33 | 47,27 | 47,93 | 0,31% | 840.082,00 |
| 29.01.2025 | 46,70 | 48,06 | 46,63 | 47,78 | 3,04% | 754.146,00 |
| 28.01.2025 | 46,94 | 47,66 | 45,90 | 46,37 | -0,69% | 673.494,00 |
| 27.01.2025 | 47,10 | 48,02 | 46,56 | 46,69 | 0,47% | 772.421,00 |
| 24.01.2025 | 47,78 | 47,88 | 45,43 | 46,47 | -2,62% | 974.595,00 |
| 23.01.2025 | 48,15 | 48,54 | 47,12 | 47,72 | -0,08% | 746.184,00 |
| 22.01.2025 | 47,93 | 48,92 | 47,00 | 47,76 | -0,17% | 1.380.688,00 |
| 21.01.2025 | 52,34 | 52,34 | 47,80 | 47,84 | -9,43% | 2.145.035,00 |
| 17.01.2025 | 52,83 | 53,91 | 51,91 | 52,82 | -2,94% | 1.243.587,00 |
| 16.01.2025 | 55,75 | 56,01 | 54,06 | 54,42 | -3,65% | 904.730,00 |
| 15.01.2025 | 56,33 | 56,58 | 55,14 | 56,48 | 0,23% | 760.777,00 |
| 14.01.2025 | 55,64 | 56,51 | 54,82 | 56,35 | -0,48% | 1.147.368,00 |
| 13.01.2025 | 55,51 | 56,74 | 54,39 | 56,62 | 3,23% | 1.827.093,00 |
| 10.01.2025 | 55,57 | 55,86 | 53,89 | 54,85 | 4,70% | 1.458.365,00 |
| 08.01.2025 | 51,92 | 52,65 | 51,19 | 52,39 | -0,89% | 967.452,00 |
| 07.01.2025 | 49,21 | 53,18 | 49,21 | 52,86 | 9,74% | 1.797.152,00 |
| 06.01.2025 | 49,50 | 50,02 | 47,84 | 48,17 | -1,41% | 718.052,00 |
| 03.01.2025 | 50,14 | 50,17 | 48,29 | 48,86 | -2,34% | 1.106.997,00 |
| 02.01.2025 | 50,69 | 51,19 | 49,65 | 50,03 | 0,68% | 755.555,00 |
| 31.12.2024 | 48,94 | 50,37 | 48,75 | 49,69 | 2,03% | 501.865,00 |
| 30.12.2024 | 49,59 | 49,81 | 48,31 | 48,70 | -1,64% | 514.868,00 |
| 27.12.2024 | 49,27 | 49,81 | 48,18 | 49,51 | 0,57% | 1.458.978,00 |
| 26.12.2024 | 49,69 | 49,98 | 48,80 | 49,23 | -1,08% | 1.150.445,00 |
| 24.12.2024 | 49,62 | 50,60 | 48,77 | 49,77 | 1,24% | 1.183.733,00 |
| 23.12.2024 | 47,63 | 49,34 | 47,40 | 49,16 | 3,52% | 1.738.080,00 |
| 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 |