2,685€
-0,92%
Echtzeit-Aktienkurs American Shipping Co. ASA
Bid:
Ask:
Aktienkurse zur American Shipping Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,70 | 2,75 | 2,70 | 2,74 | 1,18% | - |
| 16.05.2024 | 2,75 | 2,82 | 2,70 | 2,70 | -2,77% | - |
| 15.05.2024 | 2,87 | 2,89 | 2,75 | 2,78 | -3,14% | 2.160,00 |
| 14.05.2024 | 2,75 | 2,88 | 2,75 | 2,87 | 3,16% | - |
| 13.05.2024 | 2,77 | 2,81 | 2,73 | 2,78 | -0,93% | - |
| 10.05.2024 | 2,76 | 2,81 | 2,76 | 2,81 | 1,92% | - |
| 09.05.2024 | 2,73 | 2,76 | 2,73 | 2,76 | 0,55% | - |
| 08.05.2024 | 2,73 | 2,76 | 2,70 | 2,74 | 0,44% | - |
| 07.05.2024 | 2,74 | 2,78 | 2,70 | 2,73 | -1,80% | - |
| 06.05.2024 | 2,74 | 2,88 | 2,67 | 2,78 | 1,39% | - |
| 03.05.2024 | 2,60 | 2,75 | 2,59 | 2,74 | 5,47% | - |
| 02.05.2024 | 2,56 | 2,60 | 2,55 | 2,60 | 1,96% | - |
| 30.04.2024 | 2,62 | 2,68 | 2,55 | 2,55 | -2,93% | - |
| 29.04.2024 | 2,58 | 2,66 | 2,52 | 2,63 | 2,02% | - |
| 26.04.2024 | 2,51 | 2,61 | 2,48 | 2,57 | 3,33% | - |
| 25.04.2024 | 2,48 | 2,53 | 2,47 | 2,49 | -1,31% | - |
| 24.04.2024 | 2,51 | 2,56 | 2,46 | 2,52 | 1,12% | - |
| 23.04.2024 | 2,39 | 2,50 | 2,37 | 2,50 | 2,97% | - |
| 22.04.2024 | 2,47 | 2,47 | 2,40 | 2,42 | -1,30% | - |
| 19.04.2024 | 2,45 | 2,48 | 2,42 | 2,46 | -1,01% | - |
| 18.04.2024 | 2,58 | 2,59 | 2,47 | 2,48 | -3,31% | - |
| 17.04.2024 | 2,56 | 2,61 | 2,56 | 2,57 | -0,58% | - |
| 16.04.2024 | 2,57 | 2,59 | 2,55 | 2,58 | 0,39% | - |
| 15.04.2024 | 2,63 | 2,66 | 2,57 | 2,57 | -1,34% | - |
| 12.04.2024 | 2,61 | 2,65 | 2,55 | 2,61 | 0,08% | - |
| 11.04.2024 | 2,55 | 2,61 | 2,52 | 2,60 | 2,28% | - |
| 10.04.2024 | 2,56 | 2,62 | 2,54 | 2,55 | -1,17% | - |
| 09.04.2024 | 2,51 | 2,58 | 2,47 | 2,58 | 2,47% | - |
| 08.04.2024 | 2,59 | 2,59 | 2,50 | 2,51 | -2,97% | - |
| 05.04.2024 | 2,56 | 2,61 | 2,55 | 2,59 | 1,17% | - |
| 04.04.2024 | 2,58 | 2,63 | 2,55 | 2,56 | -0,58% | - |
| 03.04.2024 | 2,49 | 2,59 | 2,46 | 2,58 | 3,21% | - |
| 02.04.2024 | 2,30 | 2,50 | 2,30 | 2,50 | 6,85% | - |
| 28.03.2024 | 2,31 | 2,34 | 2,31 | 2,34 | -0,13% | - |
| 27.03.2024 | 2,37 | 2,37 | 2,31 | 2,34 | -1,14% | - |
| 26.03.2024 | 2,34 | 2,38 | 2,28 | 2,37 | 1,28% | - |
| 25.03.2024 | 2,21 | 2,35 | 2,16 | 2,34 | 5,75% | - |
| 22.03.2024 | 2,18 | 2,23 | 2,18 | 2,21 | 0,82% | - |
| 21.03.2024 | 2,22 | 2,23 | 2,19 | 2,19 | -0,82% | - |
| 20.03.2024 | 2,17 | 2,22 | 2,17 | 2,21 | 1,75% | - |
| 19.03.2024 | 2,21 | 2,22 | 2,17 | 2,17 | -1,81% | - |
| 18.03.2024 | 2,16 | 2,22 | 2,16 | 2,21 | 2,31% | - |
| 15.03.2024 | 2,15 | 2,17 | 2,13 | 2,16 | 0,14% | - |
| 14.03.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,83% | - |
| 13.03.2024 | 2,16 | 2,18 | 2,14 | 2,18 | 0,83% | - |
| 12.03.2024 | 2,15 | 2,16 | 2,13 | 2,16 | 0,79% | - |
| 11.03.2024 | 2,15 | 2,18 | 2,09 | 2,14 | -0,70% | - |
| 08.03.2024 | 2,21 | 2,23 | 2,15 | 2,16 | -2,62% | - |
| 07.03.2024 | 2,22 | 2,27 | 2,20 | 2,21 | -0,54% | 300,00 |
| 06.03.2024 | 2,18 | 2,29 | 2,18 | 2,23 | -3,47% | - |
| 05.03.2024 | 2,25 | 2,32 | 2,25 | 2,31 | 0,44% | - |
| 04.03.2024 | 2,29 | 2,33 | 2,28 | 2,30 | -1,08% | 11.111,00 |
| 01.03.2024 | 2,30 | 2,35 | 2,30 | 2,32 | -0,22% | - |
| 29.02.2024 | 2,36 | 2,38 | 2,30 | 2,33 | -1,19% | - |
| 28.02.2024 | 2,34 | 2,38 | 2,33 | 2,35 | 0,34% | 3.440,00 |
| 27.02.2024 | 2,27 | 2,41 | 2,27 | 2,35 | 0,73% | - |
| 26.02.2024 | 2,33 | 2,38 | 2,32 | 2,33 | -1,77% | - |
| 23.02.2024 | 2,38 | 2,38 | 2,35 | 2,37 | -0,42% | - |
| 22.02.2024 | 2,41 | 2,42 | 2,37 | 2,38 | -0,63% | - |
| 21.02.2024 | 2,37 | 2,40 | 2,35 | 2,40 | 0,29% | 3.300,00 |
| 20.02.2024 | 2,39 | 2,40 | 2,36 | 2,39 | -0,21% | - |
| 19.02.2024 | 2,32 | 2,41 | 2,32 | 2,39 | 1,92% | - |
| 16.02.2024 | 2,32 | 2,36 | 2,27 | 2,35 | 1,29% | - |
| 15.02.2024 | 2,39 | 2,39 | 2,29 | 2,32 | -2,81% | - |
| 14.02.2024 | 2,36 | 2,41 | 2,33 | 2,39 | 1,49% | - |
| 13.02.2024 | 2,46 | 2,49 | 2,34 | 2,35 | -4,47% | - |
| 12.02.2024 | 2,40 | 2,47 | 2,39 | 2,46 | 2,71% | - |
| 09.02.2024 | 2,41 | 2,41 | 2,33 | 2,40 | -0,50% | - |
| 08.02.2024 | 2,40 | 2,43 | 2,36 | 2,41 | 0,38% | - |
| 07.02.2024 | 2,46 | 2,46 | 2,36 | 2,40 | -2,32% | - |
| 06.02.2024 | 2,46 | 2,47 | 2,43 | 2,46 | 0,00% | - |
| 05.02.2024 | 2,44 | 2,54 | 2,43 | 2,46 | 0,61% | - |
| 02.02.2024 | 2,48 | 2,48 | 2,43 | 2,44 | -1,41% | - |
| 01.02.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 0,90% | - |
| 31.01.2024 | 2,45 | 2,49 | 2,45 | 2,45 | -0,28% | - |
| 30.01.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -0,40% | - |
| 29.01.2024 | 2,48 | 2,53 | 2,46 | 2,47 | -1,59% | - |
| 26.01.2024 | 2,51 | 2,52 | 2,47 | 2,51 | 0,00% | - |
| 25.01.2024 | 2,45 | 2,56 | 2,44 | 2,51 | 2,45% | - |
| 24.01.2024 | 2,47 | 2,47 | 2,43 | 2,45 | 0,08% | - |
| 23.01.2024 | 2,44 | 2,47 | 2,41 | 2,45 | 0,74% | - |
| 22.01.2024 | 2,50 | 2,51 | 2,43 | 2,43 | -2,61% | - |
| 19.01.2024 | 2,55 | 2,56 | 2,45 | 2,50 | -2,35% | 2.400,00 |
| 18.01.2024 | 2,50 | 2,56 | 2,49 | 2,56 | 2,61% | - |
| 17.01.2024 | 2,44 | 2,54 | 2,43 | 2,49 | 1,22% | - |
| 16.01.2024 | 2,37 | 2,49 | 2,30 | 2,46 | 4,68% | 4.000,00 |
| 15.01.2024 | 2,34 | 2,38 | 2,33 | 2,35 | -1,38% | - |
| 12.01.2024 | 2,37 | 2,39 | 2,34 | 2,38 | 1,92% | 800,00 |
| 11.01.2024 | 2,42 | 2,43 | 2,32 | 2,34 | -2,99% | 2.400,00 |
| 10.01.2024 | 2,38 | 2,43 | 2,37 | 2,41 | 1,13% | - |
| 09.01.2024 | 2,40 | 2,42 | 2,36 | 2,38 | -1,53% | - |
| 08.01.2024 | 2,45 | 2,47 | 2,38 | 2,42 | -1,43% | - |
| 05.01.2024 | 2,39 | 2,49 | 2,36 | 2,46 | 3,15% | - |
| 04.01.2024 | 2,33 | 2,38 | 2,31 | 2,38 | 2,15% | - |
| 03.01.2024 | 2,36 | 2,36 | 2,29 | 2,33 | -0,43% | - |
| 02.01.2024 | 2,37 | 2,41 | 2,33 | 2,34 | -0,97% | - |
| 29.12.2023 | 2,33 | 2,37 | 2,30 | 2,36 | 1,63% | - |
| 28.12.2023 | 2,33 | 2,36 | 2,29 | 2,33 | 0,00% | 950,00 |
| 27.12.2023 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | - |
| 22.12.2023 | 2,34 | 2,37 | 2,31 | 2,36 | 1,82% | - |