2,735€
1,20%
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 | 2,74 | 2,74 | 2,74 | 2,74 | 1,20% | 1.100,00 |
| 16.05.2024 | 2,78 | 2,79 | 2,70 | 2,70 | -2,96% | - |
| 15.05.2024 | 2,84 | 2,84 | 2,75 | 2,79 | -2,88% | 3.670,00 |
| 14.05.2024 | 2,78 | 2,88 | 2,77 | 2,87 | 3,05% | - |
| 13.05.2024 | 2,81 | 2,81 | 2,73 | 2,78 | -1,33% | - |
| 10.05.2024 | 2,77 | 2,82 | 2,77 | 2,82 | 2,17% | 1.950,00 |
| 09.05.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 500,00 |
| 08.05.2024 | 2,72 | 2,74 | 2,70 | 2,74 | 0,00% | - |
| 07.05.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 214,00 |
| 06.05.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | 1.000,00 |
| 03.05.2024 | 2,66 | 2,75 | 2,66 | 2,75 | 5,78% | 2.500,00 |
| 02.05.2024 | 2,56 | 2,60 | 2,55 | 2,60 | 1,17% | - |
| 30.04.2024 | 2,65 | 2,66 | 2,57 | 2,57 | -2,66% | 3.600,00 |
| 29.04.2024 | 2,65 | 2,66 | 2,64 | 2,64 | 2,53% | 2.400,00 |
| 26.04.2024 | 2,51 | 2,61 | 2,48 | 2,57 | 3,21% | - |
| 25.04.2024 | 2,52 | 2,53 | 2,47 | 2,49 | -0,99% | - |
| 24.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,90% | 700,00 |
| 23.04.2024 | 2,43 | 2,50 | 2,36 | 2,49 | 1,53% | - |
| 22.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.250,00 |
| 19.04.2024 | 2,45 | 2,47 | 2,42 | 2,46 | -1,41% | - |
| 18.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,92% | 7,00 |
| 17.04.2024 | 2,57 | 2,61 | 2,56 | 2,57 | -0,58% | - |
| 16.04.2024 | 2,56 | 2,60 | 2,55 | 2,58 | -1,15% | - |
| 15.04.2024 | 2,63 | 2,63 | 2,61 | 2,61 | 0,58% | 900,00 |
| 12.04.2024 | 2,59 | 2,60 | 2,58 | 2,60 | -0,29% | 4.568,00 |
| 11.04.2024 | 2,55 | 2,61 | 2,52 | 2,60 | 0,48% | - |
| 10.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | 700,00 |
| 09.04.2024 | 2,52 | 2,58 | 2,48 | 2,58 | 2,28% | - |
| 08.04.2024 | 2,59 | 2,59 | 2,50 | 2,52 | -2,71% | - |
| 05.04.2024 | 2,56 | 2,61 | 2,55 | 2,59 | 1,07% | - |
| 04.04.2024 | 2,58 | 2,60 | 2,56 | 2,56 | -0,19% | 2.256,00 |
| 03.04.2024 | 2,48 | 2,57 | 2,48 | 2,57 | 3,85% | 1.100,00 |
| 02.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 5,78% | 1.250,00 |
| 28.03.2024 | 2,34 | 2,34 | 2,33 | 2,34 | -0,11% | - |
| 27.03.2024 | 2,37 | 2,37 | 2,31 | 2,34 | -0,32% | - |
| 26.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 6,35% | 450,00 |
| 25.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,68% | 340,00 |
| 22.03.2024 | 2,22 | 2,22 | 2,20 | 2,22 | 1,60% | 1.900,00 |
| 21.03.2024 | 2,20 | 2,20 | 2,19 | 2,19 | -1,35% | 163,00 |
| 20.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,84% | 100,00 |
| 19.03.2024 | 2,23 | 2,23 | 2,18 | 2,18 | -2,03% | 1.112,00 |
| 18.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 500,00 |
| 15.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | 250,00 |
| 14.03.2024 | 2,19 | 2,19 | 2,16 | 2,16 | -1,03% | 740,00 |
| 13.03.2024 | 2,16 | 2,18 | 2,14 | 2,18 | 1,28% | - |
| 12.03.2024 | 2,15 | 2,15 | 2,14 | 2,15 | 1,18% | 151,00 |
| 11.03.2024 | 2,15 | 2,15 | 2,13 | 2,13 | -1,51% | 1.976,00 |
| 08.03.2024 | 2,21 | 2,23 | 2,15 | 2,16 | -1,93% | - |
| 07.03.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,12% | 3.650,00 |
| 06.03.2024 | 2,23 | 2,29 | 2,22 | 2,23 | -3,26% | - |
| 05.03.2024 | 2,28 | 2,32 | 2,27 | 2,30 | 0,66% | - |
| 04.03.2024 | 2,33 | 2,33 | 2,29 | 2,29 | -1,51% | 165,00 |
| 01.03.2024 | 2,35 | 2,35 | 2,32 | 2,32 | -0,43% | 3.718,00 |
| 29.02.2024 | 2,37 | 2,37 | 2,32 | 2,33 | -1,48% | 2.100,00 |
| 28.02.2024 | 2,37 | 2,37 | 2,35 | 2,37 | 0,96% | 4.180,00 |
| 27.02.2024 | 2,32 | 2,41 | 2,32 | 2,34 | 0,75% | - |
| 26.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,90% | 975,00 |
| 23.02.2024 | 2,38 | 2,38 | 2,35 | 2,37 | -1,25% | - |
| 22.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | 4.329,00 |
| 21.02.2024 | 2,36 | 2,41 | 2,36 | 2,41 | 0,73% | 551,00 |
| 20.02.2024 | 2,39 | 2,40 | 2,36 | 2,39 | -0,21% | - |
| 19.02.2024 | 2,35 | 2,41 | 2,35 | 2,39 | 4,02% | - |
| 16.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,65% | 1.000,00 |
| 15.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,94% | 1.000,00 |
| 14.02.2024 | 2,36 | 2,41 | 2,34 | 2,39 | -0,63% | - |
| 13.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 1.500,00 |
| 12.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 5.965,00 |
| 09.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 210,00 |
| 08.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,10% | 1.300,00 |
| 07.02.2024 | 2,46 | 2,46 | 2,36 | 2,40 | -2,24% | - |
| 06.02.2024 | 2,46 | 2,46 | 2,43 | 2,45 | -0,51% | - |
| 05.02.2024 | 2,53 | 2,53 | 2,47 | 2,47 | 1,02% | 1.626,00 |
| 02.02.2024 | 2,48 | 2,48 | 2,43 | 2,44 | -1,31% | - |
| 01.02.2024 | 2,45 | 2,48 | 2,45 | 2,47 | 0,82% | - |
| 31.01.2024 | 2,45 | 2,48 | 2,44 | 2,45 | -0,20% | - |
| 30.01.2024 | 2,47 | 2,48 | 2,46 | 2,46 | -1,11% | - |
| 29.01.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -1,19% | 1.250,00 |
| 26.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | 720,00 |
| 25.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | 2.200,00 |
| 24.01.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -0,31% | 5.571,00 |
| 23.01.2024 | 2,44 | 2,46 | 2,41 | 2,45 | 0,51% | - |
| 22.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,60% | 200,00 |
| 19.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,99% | 400,00 |
| 18.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,20% | 1.300,00 |
| 17.01.2024 | 2,53 | 2,53 | 2,50 | 2,50 | 7,08% | 2.639,00 |
| 16.01.2024 | 2,34 | 2,34 | 2,33 | 2,33 | -2,10% | 800,00 |
| 15.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,21% | 250,00 |
| 12.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,06% | 835,00 |
| 11.01.2024 | 2,39 | 2,39 | 2,35 | 2,35 | -2,69% | 850,00 |
| 10.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,15% | 1.615,00 |
| 09.01.2024 | 2,39 | 2,40 | 2,36 | 2,39 | -3,14% | - |
| 08.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 4,01% | 200,00 |
| 05.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,64% | 500,00 |
| 04.01.2024 | 2,30 | 2,38 | 2,30 | 2,36 | 2,84% | - |
| 03.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | 200,00 |
| 02.01.2024 | 2,41 | 2,41 | 2,33 | 2,33 | -1,27% | 5.218,00 |
| 29.12.2023 | 2,31 | 2,36 | 2,31 | 2,36 | 2,16% | 6.132,00 |
| 28.12.2023 | 2,32 | 2,32 | 2,29 | 2,31 | -2,12% | 4.811,00 |
| 27.12.2023 | 2,39 | 2,39 | 2,36 | 2,36 | -3,67% | 2.767,00 |
| 22.12.2023 | 2,35 | 2,45 | 2,35 | 2,45 | 5,83% | 11.989,00 |