45,545€
-1,12%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -2,00% | - |
| 19.12.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 3,23% | - |
| 18.12.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -0,36% | - |
| 17.12.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,91% | - |
| 16.12.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 1,87% | - |
| 13.12.2024 | 44,81 | 44,81 | 44,81 | 44,81 | -0,73% | - |
| 12.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -2,23% | - |
| 11.12.2024 | 46,17 | 46,17 | 46,17 | 46,17 | -0,71% | - |
| 10.12.2024 | 45,73 | 46,50 | 45,73 | 46,50 | 1,29% | 256,00 |
| 09.12.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 0,13% | - |
| 06.12.2024 | 46,48 | 46,48 | 45,85 | 45,85 | -3,09% | 112,00 |
| 05.12.2024 | 47,31 | 47,31 | 47,31 | 47,31 | -3,45% | - |
| 04.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,24% | - |
| 03.12.2024 | 47,46 | 47,46 | 47,46 | 47,46 | -0,92% | - |
| 02.12.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,40% | - |
| 29.11.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -0,08% | - |
| 28.11.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -1,59% | - |
| 27.11.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -2,59% | - |
| 26.11.2024 | 49,07 | 49,81 | 49,07 | 49,81 | 1,65% | 100,00 |
| 25.11.2024 | 50,24 | 50,24 | 49,00 | 49,00 | -1,63% | 300,00 |
| 22.11.2024 | 49,81 | 49,81 | 49,81 | 49,81 | -3,28% | - |
| 21.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 20.11.2024 | 52,34 | 52,50 | 52,34 | 52,50 | 2,14% | 100,00 |
| 19.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 18.11.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,82% | - |
| 15.11.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 0,86% | - |
| 14.11.2024 | 50,90 | 51,10 | 50,90 | 51,10 | 3,17% | 100,00 |
| 13.11.2024 | 49,53 | 49,53 | 49,53 | 49,53 | -0,52% | - |
| 12.11.2024 | 50,90 | 50,90 | 49,79 | 49,79 | -1,91% | 100,00 |
| 11.11.2024 | 50,76 | 50,76 | 50,76 | 50,76 | -0,47% | - |
| 08.11.2024 | 51,08 | 51,08 | 51,00 | 51,00 | -2,37% | 30,00 |
| 07.11.2024 | 52,24 | 52,24 | 52,24 | 52,24 | -3,37% | - |
| 06.11.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 2,15% | - |
| 05.11.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,92% | - |
| 04.11.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -1,87% | - |
| 01.11.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,94% | - |
| 31.10.2024 | 52,94 | 52,94 | 52,94 | 52,94 | -3,00% | - |
| 30.10.2024 | 54,58 | 54,58 | 54,58 | 54,58 | -4,25% | - |
| 29.10.2024 | 56,16 | 57,50 | 56,10 | 57,00 | 1,53% | 155,00 |
| 28.10.2024 | 57,28 | 57,28 | 56,14 | 56,14 | -0,18% | 50,00 |
| 25.10.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,57% | - |
| 24.10.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -4,68% | - |
| 23.10.2024 | 59,34 | 59,34 | 59,34 | 59,34 | -2,53% | 15,00 |
| 22.10.2024 | 60,96 | 60,96 | 60,88 | 60,88 | -1,71% | 15,00 |
| 21.10.2024 | 61,24 | 61,94 | 61,24 | 61,94 | 2,18% | 35,00 |
| 18.10.2024 | 60,62 | 60,62 | 60,62 | 60,62 | -0,75% | - |
| 17.10.2024 | 61,08 | 61,08 | 61,08 | 61,08 | 0,53% | - |
| 16.10.2024 | 60,76 | 60,76 | 60,76 | 60,76 | -3,86% | - |
| 15.10.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -1,37% | - |
| 14.10.2024 | 64,38 | 64,38 | 64,08 | 64,08 | -0,53% | 47,00 |
| 11.10.2024 | 64,42 | 64,42 | 64,42 | 64,42 | 0,25% | - |
| 10.10.2024 | 64,26 | 64,26 | 64,26 | 64,26 | -2,37% | - |
| 09.10.2024 | 65,82 | 65,82 | 65,82 | 65,82 | -0,39% | - |
| 08.10.2024 | 66,08 | 66,08 | 66,08 | 66,08 | 0,21% | - |
| 07.10.2024 | 65,96 | 65,96 | 65,94 | 65,94 | -1,49% | 177,00 |
| 04.10.2024 | 66,94 | 66,94 | 66,94 | 66,94 | 1,67% | 37,00 |
| 03.10.2024 | 65,84 | 65,84 | 65,84 | 65,84 | 0,06% | - |
| 02.10.2024 | 63,76 | 65,80 | 63,76 | 65,80 | 3,56% | 100,00 |
| 01.10.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 0,03% | - |
| 30.09.2024 | 63,68 | 63,68 | 63,52 | 63,52 | -1,85% | 45,00 |
| 27.09.2024 | 64,72 | 64,72 | 64,72 | 64,72 | 3,92% | - |
| 26.09.2024 | 62,28 | 62,28 | 62,28 | 62,28 | -0,76% | - |
| 25.09.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -1,48% | - |
| 24.09.2024 | 62,24 | 63,70 | 62,24 | 63,70 | 4,84% | 100,00 |
| 23.09.2024 | 60,76 | 60,76 | 60,76 | 60,76 | -2,97% | - |
| 20.09.2024 | 62,62 | 62,62 | 62,62 | 62,62 | 0,51% | - |
| 19.09.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,26% | - |
| 18.09.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 1,57% | - |
| 17.09.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,59% | - |
| 16.09.2024 | 60,82 | 60,82 | 60,82 | 60,82 | 0,43% | - |
| 13.09.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 0,03% | - |
| 12.09.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 1,88% | - |
| 11.09.2024 | 59,42 | 59,42 | 59,42 | 59,42 | -3,41% | - |
| 10.09.2024 | 61,52 | 61,52 | 61,52 | 61,52 | 0,62% | - |
| 09.09.2024 | 60,86 | 61,14 | 60,86 | 61,14 | 0,16% | 70,00 |
| 06.09.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,49% | - |
| 05.09.2024 | 61,34 | 61,34 | 61,34 | 61,34 | 0,82% | - |
| 04.09.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -5,14% | - |
| 03.09.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -0,06% | - |
| 02.09.2024 | 64,20 | 64,20 | 64,18 | 64,18 | 1,29% | - |
| 30.08.2024 | 63,36 | 63,36 | 63,36 | 63,36 | 0,64% | - |
| 29.08.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -1,04% | - |
| 28.08.2024 | 63,62 | 63,62 | 63,62 | 63,62 | 0,66% | - |
| 27.08.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,99% | - |
| 26.08.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -0,64% | - |
| 23.08.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -0,13% | - |
| 22.08.2024 | 63,06 | 63,06 | 63,06 | 63,06 | -0,54% | - |
| 21.08.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -2,76% | - |
| 20.08.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -1,09% | - |
| 19.08.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -2,31% | - |
| 16.08.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 2,12% | - |
| 15.08.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -0,21% | - |
| 14.08.2024 | 66,22 | 66,22 | 66,22 | 66,22 | -2,42% | - |
| 13.08.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 0,56% | - |
| 12.08.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 0,33% | - |
| 09.08.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,75% | - |
| 08.08.2024 | 66,76 | 66,76 | 66,76 | 66,76 | -1,74% | - |
| 07.08.2024 | 67,94 | 67,94 | 67,94 | 67,94 | 1,49% | - |
| 06.08.2024 | 65,68 | 66,94 | 65,68 | 66,94 | 2,61% | 40,00 |
| 05.08.2024 | 66,60 | 66,60 | 65,18 | 65,24 | -6,64% | 266,00 |