61,590€
1,37%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 61,20 | 61,90 | 61,10 | 61,39 | 1,04% | - |
| 13.09.2024 | 59,98 | 61,22 | 59,98 | 60,76 | 0,83% | - |
| 12.09.2024 | 59,80 | 61,12 | 59,80 | 60,26 | 0,87% | - |
| 11.09.2024 | 59,06 | 59,74 | 59,06 | 59,74 | 0,10% | - |
| 10.09.2024 | 61,02 | 61,02 | 59,62 | 59,68 | -1,49% | - |
| 06.09.2024 | 60,40 | 60,82 | 60,40 | 60,58 | -0,03% | - |
| 05.09.2024 | 60,74 | 60,82 | 60,60 | 60,60 | -0,92% | - |
| 04.09.2024 | 60,44 | 61,16 | 60,44 | 61,16 | -0,23% | - |
| 03.09.2024 | 63,58 | 63,58 | 61,30 | 61,30 | -3,56% | 1.500,00 |
| 02.09.2024 | 63,58 | 63,58 | 63,56 | 63,56 | -0,16% | - |
| 30.08.2024 | 62,68 | 63,66 | 62,68 | 63,66 | 0,98% | - |
| 29.08.2024 | 62,16 | 63,04 | 62,16 | 63,04 | 0,06% | - |
| 27.08.2024 | 62,58 | 63,28 | 62,58 | 63,00 | -0,22% | - |
| 26.08.2024 | 61,96 | 63,24 | 61,96 | 63,14 | 1,48% | - |
| 23.08.2024 | 62,24 | 62,24 | 62,22 | 62,22 | -0,96% | - |
| 22.08.2024 | 62,42 | 62,82 | 62,42 | 62,82 | -0,19% | - |
| 21.08.2024 | 62,72 | 63,36 | 62,72 | 62,94 | -1,16% | - |
| 20.08.2024 | 64,16 | 64,52 | 63,54 | 63,68 | -2,51% | - |
| 19.08.2024 | 65,32 | 65,32 | 65,32 | 65,32 | -1,69% | - |
| 16.08.2024 | 66,66 | 66,66 | 66,44 | 66,44 | -1,72% | - |
| 15.08.2024 | 65,58 | 67,60 | 65,58 | 67,60 | 3,24% | - |
| 14.08.2024 | 65,50 | 66,24 | 65,42 | 65,48 | -0,55% | - |
| 13.08.2024 | 67,04 | 67,04 | 65,84 | 65,84 | -2,69% | - |
| 12.08.2024 | 66,80 | 67,66 | 66,80 | 67,66 | 1,77% | - |
| 09.08.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -1,10% | - |
| 08.08.2024 | 66,16 | 67,22 | 66,16 | 67,22 | 2,16% | - |
| 07.08.2024 | 66,86 | 66,86 | 65,80 | 65,80 | -1,85% | - |
| 06.08.2024 | 64,46 | 67,04 | 64,46 | 67,04 | 0,39% | - |
| 05.08.2024 | 66,78 | 66,78 | 66,78 | 66,78 | -0,48% | - |
| 02.08.2024 | 69,58 | 69,58 | 66,84 | 67,10 | -3,01% | - |
| 01.08.2024 | 69,60 | 69,60 | 68,60 | 69,18 | -2,15% | - |
| 31.07.2024 | 69,80 | 70,70 | 69,80 | 70,70 | 0,06% | - |
| 30.07.2024 | 67,64 | 70,66 | 67,64 | 70,66 | 3,73% | - |
| 29.07.2024 | 67,10 | 68,12 | 67,10 | 68,12 | 2,47% | - |
| 26.07.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -1,10% | - |
| 25.07.2024 | 67,94 | 67,94 | 66,94 | 67,22 | -1,75% | - |
| 24.07.2024 | 69,32 | 69,32 | 68,42 | 68,42 | -2,17% | - |
| 23.07.2024 | 69,98 | 69,98 | 69,82 | 69,94 | 3,58% | - |
| 19.07.2024 | 67,30 | 67,52 | 67,30 | 67,52 | 0,00% | - |
| 18.07.2024 | 68,10 | 68,14 | 66,56 | 67,52 | -1,26% | - |
| 17.07.2024 | 69,92 | 69,92 | 68,38 | 68,38 | -2,48% | - |
| 16.07.2024 | 69,44 | 70,42 | 69,44 | 70,12 | -0,23% | - |
| 15.07.2024 | 68,92 | 70,28 | 68,92 | 70,28 | 1,18% | - |
| 12.07.2024 | 70,74 | 70,74 | 69,46 | 69,46 | -3,04% | - |
| 11.07.2024 | 71,04 | 71,64 | 70,30 | 71,64 | -0,20% | 510,00 |
| 10.07.2024 | 71,18 | 71,88 | 71,12 | 71,78 | 1,30% | - |
| 09.07.2024 | 70,86 | 70,86 | 70,86 | 70,86 | -0,98% | - |
| 08.07.2024 | 72,54 | 72,54 | 71,56 | 71,56 | -3,35% | - |
| 05.07.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -0,35% | - |
| 04.07.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 0,68% | - |
| 03.07.2024 | 73,84 | 73,84 | 73,80 | 73,80 | 1,57% | - |
| 02.07.2024 | 72,66 | 72,66 | 72,66 | 72,66 | -0,93% | - |
| 01.07.2024 | 74,16 | 74,40 | 73,34 | 73,34 | -4,48% | - |
| 28.06.2024 | 76,78 | 76,78 | 76,78 | 76,78 | 0,18% | - |
| 27.06.2024 | 76,64 | 76,64 | 76,64 | 76,64 | -0,91% | - |
| 26.06.2024 | 76,18 | 77,54 | 76,18 | 77,34 | 1,42% | - |
| 25.06.2024 | 75,54 | 76,26 | 75,54 | 76,26 | -0,05% | - |
| 24.06.2024 | 75,40 | 76,30 | 75,24 | 76,30 | 0,63% | - |
| 21.06.2024 | 73,80 | 76,08 | 73,80 | 75,82 | 2,63% | - |
| 20.06.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 0,05% | - |
| 19.06.2024 | 73,90 | 73,90 | 73,84 | 73,84 | 0,96% | - |
| 18.06.2024 | 71,86 | 73,14 | 71,86 | 73,14 | 2,18% | - |
| 17.06.2024 | 69,26 | 71,58 | 69,26 | 71,58 | 1,59% | - |
| 14.06.2024 | 71,86 | 72,04 | 70,46 | 70,46 | -2,33% | - |
| 13.06.2024 | 72,84 | 72,84 | 72,14 | 72,14 | 0,92% | - |
| 12.06.2024 | 71,38 | 71,48 | 71,38 | 71,48 | -0,97% | - |
| 11.06.2024 | 74,02 | 74,02 | 72,18 | 72,18 | -3,11% | - |
| 10.06.2024 | 73,44 | 74,50 | 73,44 | 74,50 | 2,73% | - |
| 07.06.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -0,30% | - |
| 06.06.2024 | 73,14 | 73,14 | 72,70 | 72,74 | 1,00% | - |
| 05.06.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -0,72% | - |
| 04.06.2024 | 72,54 | 72,54 | 72,54 | 72,54 | -2,34% | - |
| 03.06.2024 | 74,28 | 74,28 | 74,28 | 74,28 | -0,19% | - |
| 31.05.2024 | 74,60 | 74,60 | 74,42 | 74,42 | -0,64% | - |
| 30.05.2024 | 73,32 | 74,90 | 73,32 | 74,90 | 1,44% | - |
| 29.05.2024 | 73,56 | 73,84 | 73,46 | 73,84 | 0,49% | - |
| 28.05.2024 | 73,52 | 73,82 | 73,48 | 73,48 | -0,24% | - |
| 27.05.2024 | 73,72 | 73,72 | 73,66 | 73,66 | -1,42% | - |
| 24.05.2024 | 73,50 | 74,96 | 73,50 | 74,72 | 1,08% | - |
| 23.05.2024 | 73,82 | 74,62 | 73,82 | 73,92 | -1,12% | - |
| 22.05.2024 | 75,12 | 75,12 | 74,64 | 74,76 | -0,64% | - |
| 21.05.2024 | 74,52 | 75,28 | 74,52 | 75,24 | 0,08% | - |
| 20.05.2024 | 73,74 | 75,18 | 73,74 | 75,18 | 1,16% | - |
| 17.05.2024 | 73,28 | 74,32 | 72,96 | 74,32 | 2,17% | - |
| 16.05.2024 | 71,98 | 72,74 | 71,98 | 72,74 | 1,28% | - |
| 15.05.2024 | 72,22 | 72,22 | 71,68 | 71,82 | -0,53% | - |
| 14.05.2024 | 72,16 | 72,20 | 71,74 | 72,20 | 0,00% | - |
| 13.05.2024 | 70,98 | 72,20 | 70,98 | 72,20 | 3,03% | - |
| 10.05.2024 | 70,08 | 70,08 | 70,08 | 70,08 | 1,74% | - |
| 09.05.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 3,86% | - |
| 08.05.2024 | 66,32 | 66,32 | 66,32 | 66,32 | 0,97% | - |
| 07.05.2024 | 65,80 | 65,80 | 65,68 | 65,68 | -2,00% | - |
| 06.05.2024 | 66,34 | 67,02 | 66,34 | 67,02 | 0,90% | - |
| 03.05.2024 | 65,38 | 66,42 | 65,12 | 66,42 | 1,53% | - |
| 02.05.2024 | 64,08 | 65,92 | 64,08 | 65,42 | 0,34% | - |
| 30.04.2024 | 66,08 | 66,08 | 65,18 | 65,20 | -2,34% | - |
| 29.04.2024 | 66,68 | 67,08 | 66,68 | 66,76 | -0,15% | - |
| 26.04.2024 | 65,78 | 66,86 | 65,78 | 66,86 | 2,01% | - |
| 25.04.2024 | 64,98 | 65,54 | 64,98 | 65,54 | 0,34% | - |
| 24.04.2024 | 64,98 | 65,62 | 64,98 | 65,32 | -0,09% | - |