31,740NOK
0,63%
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 | 31,39 | 31,65 | 31,36 | 31,60 | 0,20% | - |
| 16.05.2024 | 32,38 | 32,38 | 31,40 | 31,54 | -2,49% | - |
| 15.05.2024 | 33,36 | 33,65 | 32,12 | 32,35 | -3,50% | - |
| 14.05.2024 | 32,42 | 33,55 | 32,31 | 33,52 | 3,11% | - |
| 13.05.2024 | 32,77 | 32,77 | 31,91 | 32,51 | -0,77% | - |
| 10.05.2024 | 32,32 | 32,81 | 32,25 | 32,76 | 1,61% | - |
| 09.05.2024 | 32,06 | 32,26 | 31,98 | 32,24 | 0,42% | - |
| 08.05.2024 | 32,10 | 32,20 | 31,74 | 32,11 | 0,41% | - |
| 07.05.2024 | 32,40 | 32,45 | 31,64 | 31,98 | -0,99% | - |
| 06.05.2024 | 32,38 | 32,65 | 31,41 | 32,29 | 1,09% | - |
| 03.05.2024 | 30,70 | 32,04 | 30,59 | 31,95 | 4,24% | - |
| 02.05.2024 | 30,25 | 30,75 | 30,25 | 30,65 | 0,49% | - |
| 30.04.2024 | 31,03 | 31,46 | 30,50 | 30,50 | -1,52% | - |
| 29.04.2024 | 30,36 | 31,34 | 30,09 | 30,97 | 2,17% | - |
| 26.04.2024 | 29,47 | 30,79 | 29,34 | 30,31 | 3,71% | - |
| 25.04.2024 | 29,60 | 29,69 | 29,14 | 29,23 | -1,29% | - |
| 24.04.2024 | 29,13 | 29,89 | 28,94 | 29,61 | 1,63% | - |
| 23.04.2024 | 28,35 | 29,22 | 27,89 | 29,13 | 2,85% | - |
| 22.04.2024 | 28,88 | 28,88 | 28,27 | 28,33 | -1,89% | - |
| 19.04.2024 | 28,92 | 28,99 | 28,44 | 28,87 | -1,18% | - |
| 18.04.2024 | 30,26 | 30,26 | 29,12 | 29,22 | -3,13% | - |
| 17.04.2024 | 30,00 | 30,42 | 30,00 | 30,16 | 0,52% | - |
| 16.04.2024 | 29,81 | 30,08 | 29,81 | 30,01 | -0,46% | - |
| 15.04.2024 | 30,64 | 30,94 | 30,11 | 30,15 | -0,63% | - |
| 12.04.2024 | 30,19 | 30,60 | 29,60 | 30,34 | 0,80% | - |
| 11.04.2024 | 29,61 | 30,28 | 29,46 | 30,10 | 1,52% | - |
| 10.04.2024 | 30,05 | 30,08 | 29,48 | 29,65 | -0,34% | - |
| 09.04.2024 | 29,07 | 29,82 | 28,86 | 29,75 | 1,86% | - |
| 08.04.2024 | 29,98 | 29,98 | 29,00 | 29,20 | -2,79% | - |
| 05.04.2024 | 29,74 | 30,23 | 29,66 | 30,04 | -0,33% | - |
| 04.04.2024 | 29,82 | 30,39 | 29,80 | 30,14 | 0,60% | - |
| 03.04.2024 | 29,02 | 30,24 | 28,80 | 29,96 | 3,06% | - |
| 02.04.2024 | 27,27 | 29,19 | 27,24 | 29,07 | 6,49% | - |
| 28.03.2024 | 27,25 | 27,35 | 27,24 | 27,30 | 0,37% | - |
| 27.03.2024 | 27,54 | 27,54 | 26,93 | 27,20 | -1,43% | - |
| 26.03.2024 | 27,01 | 27,64 | 26,95 | 27,59 | 1,78% | - |
| 25.03.2024 | 25,60 | 27,13 | 25,30 | 27,11 | 5,64% | - |
| 22.03.2024 | 25,29 | 25,85 | 25,29 | 25,66 | 0,94% | - |
| 21.03.2024 | 25,59 | 25,66 | 25,37 | 25,43 | 0,40% | - |
| 20.03.2024 | 25,17 | 25,65 | 25,17 | 25,32 | 0,03% | - |
| 19.03.2024 | 25,66 | 25,74 | 25,25 | 25,32 | -1,29% | - |
| 18.03.2024 | 25,02 | 25,66 | 25,02 | 25,65 | 2,82% | - |
| 15.03.2024 | 24,75 | 24,97 | 24,75 | 24,94 | 0,63% | - |
| 14.03.2024 | 24,89 | 24,94 | 24,74 | 24,79 | -0,61% | - |
| 13.03.2024 | 24,78 | 24,97 | 24,64 | 24,94 | 0,59% | - |
| 12.03.2024 | 24,54 | 24,79 | 24,30 | 24,79 | 1,57% | - |
| 11.03.2024 | 24,60 | 24,66 | 23,97 | 24,41 | -1,08% | - |
| 08.03.2024 | 25,21 | 25,31 | 24,49 | 24,68 | -1,97% | - |
| 07.03.2024 | 25,40 | 25,65 | 25,12 | 25,17 | -0,98% | - |
| 06.03.2024 | 25,83 | 26,19 | 25,40 | 25,42 | -3,86% | - |
| 05.03.2024 | 26,23 | 26,55 | 26,16 | 26,44 | 0,64% | - |
| 04.03.2024 | 26,43 | 26,55 | 26,06 | 26,28 | -0,43% | - |
| 01.03.2024 | 26,73 | 26,98 | 26,36 | 26,39 | -1,65% | - |
| 29.02.2024 | 27,02 | 27,02 | 26,50 | 26,83 | -0,60% | - |
| 28.02.2024 | 26,85 | 27,18 | 26,74 | 26,99 | 0,79% | - |
| 27.02.2024 | 26,66 | 27,41 | 26,55 | 26,78 | -0,79% | - |
| 26.02.2024 | 27,02 | 27,15 | 26,97 | 26,99 | -0,12% | - |
| 23.02.2024 | 27,01 | 27,08 | 26,79 | 27,03 | 0,04% | - |
| 22.02.2024 | 27,27 | 27,27 | 26,96 | 27,02 | -0,03% | - |
| 21.02.2024 | 27,09 | 27,13 | 26,66 | 27,02 | -0,07% | - |
| 20.02.2024 | 26,99 | 27,08 | 26,74 | 27,04 | -0,09% | - |
| 19.02.2024 | 26,53 | 27,11 | 26,53 | 27,07 | 1,55% | - |
| 16.02.2024 | 26,22 | 26,75 | 25,84 | 26,66 | 1,70% | - |
| 15.02.2024 | 27,16 | 27,16 | 26,04 | 26,21 | -2,89% | - |
| 14.02.2024 | 26,92 | 27,31 | 26,76 | 26,99 | 0,23% | - |
| 13.02.2024 | 27,83 | 28,10 | 26,81 | 26,93 | -3,67% | - |
| 12.02.2024 | 27,28 | 27,95 | 27,18 | 27,95 | 2,89% | - |
| 09.02.2024 | 27,51 | 27,51 | 26,75 | 27,17 | -0,62% | - |
| 08.02.2024 | 27,37 | 27,77 | 27,01 | 27,34 | 0,48% | - |
| 07.02.2024 | 27,92 | 27,92 | 26,87 | 27,21 | -2,84% | - |
| 06.02.2024 | 28,14 | 28,22 | 27,87 | 28,00 | -0,45% | - |
| 05.02.2024 | 27,95 | 29,02 | 27,95 | 28,13 | 0,82% | - |
| 02.02.2024 | 28,12 | 28,12 | 27,71 | 27,90 | 0,14% | - |
| 01.02.2024 | 27,89 | 28,04 | 27,85 | 27,86 | -0,11% | - |
| 31.01.2024 | 27,92 | 28,03 | 27,73 | 27,89 | 0,04% | - |
| 30.01.2024 | 27,89 | 28,02 | 27,82 | 27,88 | 0,25% | - |
| 29.01.2024 | 28,37 | 28,48 | 27,79 | 27,81 | -1,73% | - |
| 23.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | 25,00 |
| 16.01.2024 | 26,50 | 28,10 | 26,50 | 28,10 | 6,24% | 845,00 |
| 15.01.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -2,04% | 94,00 |
| 05.01.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 1.513,00 |
| 04.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 6,83% | 1.375,00 |
| 31.10.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 13,96% | 10,00 |
| 27.10.2023 | 22,15 | 22,15 | 21,85 | 21,85 | -3,96% | 1.513,00 |
| 25.10.2023 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | 10,00 |
| 24.10.2023 | 22,70 | 22,70 | 22,70 | 22,70 | -53,29% | 10.000,00 |
| 23.10.2023 | 48,00 | 48,75 | 48,00 | 48,60 | 7,05% | 12.500,00 |
| 20.10.2023 | 45,50 | 45,50 | 45,25 | 45,40 | 0,89% | 23.483,00 |
| 19.10.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,33% | 90,00 |
| 18.10.2023 | 45,15 | 45,15 | 45,15 | 45,15 | 0,00% | 843,00 |
| 17.10.2023 | 45,15 | 45,15 | 45,15 | 45,15 | 0,56% | 60,00 |
| 13.10.2023 | 44,90 | 44,90 | 44,90 | 44,90 | 3,22% | 3.132,00 |
| 11.10.2023 | 43,45 | 43,50 | 43,45 | 43,50 | 3,69% | 10.000,00 |
| 04.10.2023 | 41,95 | 42,00 | 41,95 | 41,95 | 4,35% | 10.000,00 |
| 02.10.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | 3.990,00 |
| 29.09.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,61% | 10,00 |
| 25.08.2023 | 41,00 | 41,00 | 40,75 | 40,75 | -4,12% | 950,00 |
| 24.08.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -7,71% | 300,00 |
| 22.08.2023 | 46,05 | 46,05 | 46,05 | 46,05 | 9,51% | 750,00 |
| 21.08.2023 | 41,50 | 42,05 | 41,50 | 42,05 | 0,96% | 2.500,00 |