82,997$
0,68%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 82,34 | 83,48 | 81,40 | 82,44 | -0,70% | 1.235.301,00 |
| 21.10.2026 | 81,89 | 83,81 | 81,38 | 83,02 | 2,76% | 1.175.557,00 |
| 20.10.2026 | 80,83 | 82,07 | 79,54 | 80,79 | -0,01% | 1.299.478,00 |
| 19.10.2026 | 81,77 | 83,14 | 78,64 | 80,80 | -0,80% | 1.305.669,00 |
| 16.10.2026 | 83,78 | 84,59 | 81,16 | 81,45 | -1,69% | 751.221,00 |
| 15.10.2026 | 83,50 | 86,00 | 82,27 | 82,85 | -3,64% | 1.328.659,00 |
| 14.10.2026 | 89,75 | 89,75 | 84,24 | 85,98 | -3,12% | 1.084.944,00 |
| 13.10.2026 | 87,01 | 89,07 | 86,84 | 88,75 | 1,44% | 968.083,00 |
| 12.10.2026 | 87,50 | 88,92 | 86,49 | 87,49 | 2,76% | 1.227.127,00 |
| 09.10.2026 | 87,73 | 87,96 | 84,72 | 85,14 | -3,41% | 1.059.700,00 |
| 08.10.2026 | 86,46 | 88,44 | 85,92 | 88,15 | 4,31% | 1.810.677,00 |
| 07.10.2026 | 86,60 | 87,30 | 84,21 | 84,51 | -1,99% | 1.073.472,00 |
| 06.10.2026 | 85,11 | 86,58 | 83,64 | 86,23 | -0,21% | 1.002.774,00 |
| 05.10.2026 | 88,29 | 88,34 | 84,15 | 86,41 | 0,21% | 843.494,00 |
| 02.10.2026 | 85,09 | 87,03 | 84,55 | 86,23 | 0,51% | 712.873,00 |
| 01.10.2026 | 83,17 | 85,80 | 82,87 | 85,79 | 2,50% | 2.948.151,00 |
| 30.09.2026 | 85,72 | 86,94 | 83,48 | 83,70 | 0,16% | 1.375.569,00 |
| 29.09.2026 | 82,86 | 84,84 | 82,77 | 83,57 | 0,46% | 1.284.274,00 |
| 28.09.2026 | 82,44 | 85,00 | 82,33 | 83,19 | 2,09% | 962.151,00 |
| 25.09.2026 | 80,62 | 82,31 | 80,00 | 81,49 | 0,65% | 548.730,00 |
| 24.09.2026 | 81,50 | 82,17 | 80,23 | 80,96 | -0,36% | 766.063,00 |
| 23.09.2026 | 82,75 | 82,91 | 80,17 | 81,25 | -1,31% | 1.199.958,00 |
| 22.09.2026 | 83,00 | 85,02 | 82,00 | 82,33 | -4,50% | 1.479.140,00 |
| 21.09.2026 | 85,70 | 89,82 | 84,73 | 86,21 | -1,09% | 1.141.695,00 |
| 18.09.2026 | 88,16 | 88,78 | 86,21 | 87,16 | -0,79% | 1.485.019,00 |
| 17.09.2026 | 85,89 | 90,06 | 85,65 | 87,85 | 2,58% | 1.387.678,00 |
| 16.09.2026 | 85,84 | 87,60 | 85,26 | 85,64 | -0,10% | 1.781.442,00 |
| 15.09.2026 | 85,70 | 87,33 | 85,10 | 85,73 | 0,32% | 738.806,00 |
| 14.09.2026 | 85,71 | 86,24 | 84,04 | 85,46 | 1,11% | 860.448,00 |
| 11.09.2026 | 84,08 | 85,62 | 83,01 | 84,52 | 0,01% | 1.133.699,00 |
| 10.09.2026 | 83,99 | 84,84 | 83,06 | 84,51 | 1,75% | 1.152.770,00 |
| 09.09.2026 | 82,35 | 83,82 | 81,44 | 83,06 | 1,14% | 650.265,00 |
| 08.09.2026 | 82,41 | 82,41 | 80,61 | 82,12 | -0,28% | 673.549,00 |
| 04.09.2026 | 80,46 | 82,72 | 80,08 | 82,35 | 2,80% | 1.045.920,00 |
| 03.09.2026 | 80,98 | 81,42 | 79,24 | 80,11 | -1,61% | 878.294,00 |
| 02.09.2026 | 78,90 | 81,70 | 78,11 | 81,42 | 2,27% | 739.704,00 |
| 01.09.2026 | 79,74 | 79,80 | 78,16 | 79,61 | 0,95% | 557.298,00 |
| 31.08.2026 | 78,42 | 78,94 | 77,34 | 78,86 | 1,06% | 777.328,00 |
| 28.08.2026 | 77,83 | 79,05 | 77,65 | 78,03 | 0,76% | 405.206,00 |
| 27.08.2026 | 75,97 | 78,10 | 75,97 | 77,44 | 3,46% | 509.019,00 |
| 26.08.2026 | 76,25 | 76,50 | 73,99 | 74,85 | -3,04% | 697.532,00 |
| 25.08.2026 | 77,95 | 78,09 | 77,10 | 77,20 | -1,25% | 552.566,00 |
| 24.08.2026 | 78,00 | 78,71 | 77,63 | 78,18 | -0,39% | 398.963,00 |
| 21.08.2026 | 79,00 | 80,77 | 78,15 | 78,49 | 0,11% | 722.061,00 |
| 20.08.2026 | 79,11 | 79,75 | 78,31 | 78,40 | -1,01% | 516.327,00 |
| 19.08.2026 | 80,35 | 81,12 | 79,18 | 79,20 | -0,18% | 761.776,00 |
| 18.08.2026 | 80,34 | 81,00 | 79,08 | 79,34 | -1,23% | 633.160,00 |
| 17.08.2026 | 79,49 | 81,25 | 78,72 | 80,33 | 1,16% | 1.174.484,00 |
| 14.08.2026 | 78,89 | 80,11 | 78,84 | 79,41 | 1,11% | 431.681,00 |
| 13.08.2026 | 76,42 | 79,26 | 76,27 | 78,54 | 3,14% | 831.731,00 |
| 12.08.2026 | 74,18 | 76,62 | 74,11 | 76,15 | 2,64% | 762.996,00 |
| 11.08.2026 | 76,63 | 77,03 | 73,55 | 74,19 | -2,94% | 658.395,00 |
| 10.08.2026 | 76,12 | 76,99 | 75,24 | 76,44 | 0,47% | 1.064.122,00 |
| 07.08.2026 | 76,38 | 77,09 | 74,80 | 76,08 | -0,39% | 523.046,00 |
| 06.08.2026 | 75,53 | 77,19 | 74,54 | 76,38 | 3,15% | 1.111.957,00 |
| 05.08.2026 | 76,40 | 76,43 | 73,95 | 74,05 | -3,08% | 1.009.032,00 |
| 04.08.2026 | 77,44 | 77,51 | 75,03 | 76,40 | -1,76% | 1.101.657,00 |
| 03.08.2026 | 77,90 | 78,76 | 75,60 | 77,77 | -0,12% | 770.654,00 |
| 31.07.2026 | 75,82 | 78,44 | 74,76 | 77,86 | 3,08% | 1.143.877,00 |
| 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 |