76,885$
1,79%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 75,67 | 77,92 | 73,96 | 75,53 | -3,82% | 1.346.820,00 |
| 29.07.2026 | 79,28 | 79,65 | 77,70 | 78,53 | -0,71% | 661.901,00 |
| 28.07.2026 | 79,30 | 80,42 | 78,40 | 79,09 | 0,88% | 900.175,00 |
| 27.07.2026 | 77,83 | 79,36 | 77,00 | 78,40 | -1,37% | 758.143,00 |
| 24.07.2026 | 79,90 | 80,75 | 78,74 | 79,49 | 0,11% | 322.831,00 |
| 23.07.2026 | 78,38 | 79,87 | 78,31 | 79,40 | 1,20% | 390.039,00 |
| 22.07.2026 | 79,76 | 80,25 | 78,12 | 78,46 | -1,51% | 397.163,00 |
| 21.07.2026 | 78,92 | 80,57 | 78,14 | 79,66 | 2,15% | 427.538,00 |
| 20.07.2026 | 77,64 | 79,48 | 77,27 | 77,98 | 1,95% | 423.850,00 |
| 17.07.2026 | 76,98 | 77,11 | 75,41 | 76,49 | -1,87% | 471.370,00 |
| 16.07.2026 | 78,27 | 80,38 | 77,77 | 77,95 | -0,76% | 381.880,00 |
| 15.07.2026 | 77,15 | 78,63 | 76,16 | 78,55 | 0,87% | 450.519,00 |
| 14.07.2026 | 76,89 | 79,29 | 76,56 | 77,87 | 0,76% | 570.522,00 |
| 13.07.2026 | 80,04 | 80,75 | 76,86 | 77,28 | -2,57% | 831.666,00 |
| 10.07.2026 | 76,53 | 79,68 | 76,53 | 79,32 | 4,03% | 963.053,00 |
| 09.07.2026 | 76,60 | 77,26 | 73,68 | 76,25 | -1,40% | 1.204.506,00 |
| 08.07.2026 | 75,13 | 77,73 | 74,71 | 77,33 | 4,05% | 658.534,00 |
| 07.07.2026 | 72,82 | 74,79 | 72,82 | 74,32 | 0,88% | 641.801,00 |
| 06.07.2026 | 73,22 | 75,87 | 72,11 | 73,67 | 0,90% | 816.879,00 |
| 02.07.2026 | 71,90 | 74,08 | 71,46 | 73,01 | 5,01% | 1.324.972,00 |
| 01.07.2026 | 69,50 | 70,07 | 68,50 | 69,53 | 0,39% | 1.113.848,00 |
| 30.06.2026 | 69,16 | 70,39 | 68,00 | 69,26 | -1,18% | 1.481.192,00 |
| 29.06.2026 | 72,58 | 73,49 | 69,72 | 70,09 | -3,43% | 1.102.493,00 |
| 26.06.2026 | 74,50 | 75,46 | 71,40 | 72,58 | -3,82% | 2.193.735,00 |
| 25.06.2026 | 77,64 | 78,75 | 74,94 | 75,46 | -3,74% | 1.116.363,00 |
| 24.06.2026 | 80,67 | 81,01 | 77,93 | 78,39 | -4,05% | 842.975,00 |
| 23.06.2026 | 82,06 | 82,44 | 81,13 | 81,70 | -0,91% | 1.280.385,00 |
| 22.06.2026 | 81,10 | 83,31 | 81,10 | 82,45 | 1,22% | 1.007.711,00 |
| 19.06.2026 | 81,55 | 81,63 | 81,29 | 81,45 | 1,08% | - |
| 18.06.2026 | 78,20 | 80,65 | 76,23 | 80,58 | 3,25% | 1.000.733,00 |
| 17.06.2026 | 78,19 | 79,43 | 77,50 | 78,04 | -0,61% | 775.745,00 |
| 16.06.2026 | 78,99 | 79,50 | 77,31 | 78,52 | -0,29% | 598.275,00 |
| 15.06.2026 | 78,38 | 79,00 | 76,45 | 78,75 | -0,38% | 803.914,00 |
| 12.06.2026 | 76,25 | 79,10 | 75,81 | 79,05 | 3,78% | 518.946,00 |
| 11.06.2026 | 77,50 | 78,85 | 76,00 | 76,17 | -0,38% | 552.858,00 |
| 10.06.2026 | 76,49 | 77,27 | 75,61 | 76,46 | 0,33% | 516.842,00 |
| 09.06.2026 | 76,56 | 77,00 | 75,81 | 76,21 | 0,12% | 434.303,00 |
| 08.06.2026 | 77,20 | 77,81 | 75,36 | 76,12 | 0,21% | 567.519,00 |
| 05.06.2026 | 74,91 | 77,20 | 74,67 | 75,96 | 1,17% | 437.104,00 |
| 04.06.2026 | 75,45 | 76,21 | 74,71 | 75,08 | -0,62% | 512.319,00 |
| 03.06.2026 | 75,19 | 76,04 | 74,56 | 75,55 | 0,68% | 627.665,00 |
| 02.06.2026 | 76,01 | 76,36 | 74,48 | 75,04 | -1,77% | 493.702,00 |
| 01.06.2026 | 74,50 | 76,89 | 73,89 | 76,39 | 2,52% | 919.698,00 |
| 29.05.2026 | 73,23 | 74,57 | 72,78 | 74,51 | -0,12% | 904.025,00 |
| 28.05.2026 | 77,09 | 77,09 | 73,63 | 74,60 | -3,99% | 1.126.436,00 |
| 27.05.2026 | 79,14 | 79,85 | 77,30 | 77,70 | -3,30% | 1.069.906,00 |
| 26.05.2026 | 79,34 | 81,46 | 78,48 | 80,35 | 0,17% | 755.481,00 |
| 22.05.2026 | 80,01 | 80,80 | 78,08 | 80,21 | -0,50% | 700.911,00 |
| 21.05.2026 | 81,81 | 82,50 | 79,71 | 80,61 | -1,31% | 915.251,00 |
| 20.05.2026 | 80,90 | 82,50 | 80,41 | 81,68 | 1,50% | 2.104.987,00 |
| 19.05.2026 | 81,88 | 82,00 | 80,20 | 80,47 | -1,71% | 729.320,00 |
| 18.05.2026 | 81,45 | 83,98 | 80,61 | 81,87 | -0,30% | 759.969,00 |
| 15.05.2026 | 82,59 | 83,00 | 80,80 | 82,12 | -0,73% | 558.169,00 |
| 14.05.2026 | 82,16 | 83,00 | 81,23 | 82,72 | 0,72% | 627.394,00 |
| 13.05.2026 | 83,84 | 84,11 | 80,14 | 82,13 | -1,65% | 1.215.330,00 |
| 12.05.2026 | 84,30 | 85,85 | 83,47 | 83,51 | -1,93% | 1.056.267,00 |
| 11.05.2026 | 85,21 | 86,10 | 82,35 | 85,15 | 0,88% | 1.654.117,00 |
| 08.05.2026 | 84,14 | 86,24 | 81,44 | 84,41 | -0,33% | 2.689.524,00 |
| 07.05.2026 | 84,29 | 85,00 | 82,76 | 84,69 | 2,58% | 1.760.432,00 |
| 06.05.2026 | 84,79 | 86,29 | 81,71 | 82,56 | -4,69% | 1.171.006,00 |
| 05.05.2026 | 85,14 | 87,39 | 84,40 | 86,62 | 4,02% | 1.898.746,00 |
| 04.05.2026 | 82,84 | 84,23 | 82,70 | 83,27 | 0,34% | 988.097,00 |
| 01.05.2026 | 81,00 | 83,10 | 79,87 | 82,99 | 2,04% | 914.870,00 |
| 30.04.2026 | 80,54 | 81,45 | 79,32 | 81,33 | 0,35% | 976.940,00 |
| 29.04.2026 | 81,99 | 82,75 | 79,99 | 81,05 | -0,06% | 727.342,00 |
| 28.04.2026 | 80,76 | 82,03 | 79,21 | 81,10 | 1,71% | 1.182.726,00 |
| 27.04.2026 | 78,60 | 80,44 | 77,39 | 79,74 | 1,75% | 1.013.630,00 |
| 24.04.2026 | 77,50 | 78,57 | 76,51 | 78,37 | 1,52% | 751.659,00 |
| 23.04.2026 | 76,00 | 77,47 | 75,59 | 77,20 | 1,62% | 897.272,00 |
| 22.04.2026 | 75,22 | 76,17 | 73,25 | 75,97 | 1,81% | 788.979,00 |
| 21.04.2026 | 77,74 | 78,42 | 74,07 | 74,62 | -2,95% | 1.136.377,00 |
| 20.04.2026 | 74,49 | 77,44 | 73,12 | 76,89 | 2,23% | 931.661,00 |
| 17.04.2026 | 75,09 | 76,69 | 72,95 | 75,21 | 1,61% | 1.143.177,00 |
| 16.04.2026 | 74,43 | 75,07 | 72,34 | 74,02 | 0,08% | 757.967,00 |
| 15.04.2026 | 75,44 | 76,19 | 73,40 | 73,96 | 0,56% | 989.621,00 |
| 14.04.2026 | 76,61 | 77,08 | 73,15 | 73,55 | -3,79% | 1.059.823,00 |
| 13.04.2026 | 75,63 | 77,71 | 75,48 | 76,45 | 2,60% | 971.992,00 |
| 10.04.2026 | 75,19 | 75,99 | 72,53 | 74,51 | -1,97% | 1.178.411,00 |
| 09.04.2026 | 77,09 | 78,29 | 75,60 | 76,01 | -1,04% | 1.360.765,00 |
| 08.04.2026 | 73,15 | 76,90 | 72,49 | 76,81 | 3,29% | 2.572.357,00 |
| 07.04.2026 | 77,03 | 77,81 | 74,07 | 74,36 | -2,85% | 2.543.357,00 |
| 06.04.2026 | 76,51 | 77,00 | 75,50 | 76,54 | 0,14% | 444.541,00 |
| 02.04.2026 | 73,81 | 77,37 | 73,35 | 76,43 | 3,14% | 1.019.108,00 |
| 01.04.2026 | 74,71 | 75,77 | 74,02 | 74,10 | -0,75% | 834.588,00 |
| 31.03.2026 | 73,82 | 75,80 | 73,50 | 74,66 | 1,36% | 978.506,00 |
| 30.03.2026 | 75,00 | 75,96 | 73,37 | 73,66 | -2,71% | 860.487,00 |
| 27.03.2026 | 73,50 | 75,80 | 73,30 | 75,71 | 2,44% | 755.515,00 |
| 26.03.2026 | 73,48 | 76,14 | 73,25 | 73,91 | 2,10% | 1.215.839,00 |
| 25.03.2026 | 74,20 | 74,23 | 71,69 | 72,39 | -3,63% | 987.059,00 |
| 24.03.2026 | 71,69 | 75,58 | 71,26 | 75,12 | 6,28% | 1.265.291,00 |
| 23.03.2026 | 68,42 | 71,42 | 68,16 | 70,68 | 3,97% | 2.015.697,00 |
| 20.03.2026 | 69,99 | 70,00 | 67,32 | 67,98 | -1,71% | 1.920.316,00 |
| 19.03.2026 | 67,10 | 69,90 | 67,01 | 69,16 | 0,88% | 1.752.413,00 |
| 18.03.2026 | 67,00 | 70,26 | 66,70 | 68,56 | 3,41% | 1.940.030,00 |
| 17.03.2026 | 68,47 | 68,50 | 66,18 | 66,30 | -3,10% | 1.812.521,00 |
| 16.03.2026 | 68,94 | 69,40 | 67,54 | 68,42 | 3,06% | 1.423.504,00 |
| 13.03.2026 | 66,64 | 67,87 | 66,08 | 66,39 | -1,53% | 1.675.705,00 |
| 12.03.2026 | 71,26 | 71,64 | 67,35 | 67,42 | -7,97% | 1.949.707,00 |
| 11.03.2026 | 74,01 | 74,43 | 71,92 | 73,26 | -2,70% | 774.948,00 |
| 10.03.2026 | 76,05 | 77,34 | 74,98 | 75,29 | -1,30% | 1.254.718,00 |