Echtzeit-Aktienkurs GASLOG Ltd
Bid:
Ask:
Aktienkurse zur GASLOG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,81 | 5,86 | 5,80 | 5,85 | 0,69% | - |
| 25.02.2021 | 5,84 | 5,84 | 0,00 | 5,81 | -0,68% | - |
| 24.02.2021 | 5,85 | 5,85 | 5,85 | 5,85 | 0,17% | - |
| 23.02.2021 | 5,81 | 5,92 | 0,00 | 5,84 | -1,02% | - |
| 22.02.2021 | 5,81 | 5,97 | 0,00 | 5,90 | 18,97% | - |
| 19.02.2021 | 5,08 | 5,16 | 4,93 | 4,96 | 3,23% | - |
| 18.02.2021 | 4,91 | 5,03 | 4,76 | 4,80 | -6,80% | - |
| 17.02.2021 | 5,16 | 5,17 | 5,15 | 5,15 | 1,58% | - |
| 16.02.2021 | 5,11 | 5,17 | 4,94 | 5,07 | 3,26% | - |
| 12.02.2021 | 4,80 | 4,99 | 4,72 | 4,91 | 6,97% | - |
| 11.02.2021 | 4,55 | 4,62 | 4,39 | 4,59 | 0,33% | - |
| 10.02.2021 | 4,57 | 4,66 | 0,00 | 4,58 | -3,99% | - |
| 09.02.2021 | 4,56 | 4,78 | 4,52 | 4,77 | 0,00% | - |
| 08.02.2021 | 4,84 | 4,86 | 4,71 | 4,77 | 4,73% | - |
| 05.02.2021 | 4,57 | 4,69 | 4,55 | 4,55 | 1,45% | - |
| 04.02.2021 | 4,49 | 4,50 | 4,49 | 4,49 | -1,21% | - |
| 03.02.2021 | 4,49 | 4,60 | 4,39 | 4,54 | 2,60% | - |
| 02.02.2021 | 4,11 | 4,69 | 4,07 | 4,43 | 3,15% | - |
| 01.02.2021 | 4,14 | 4,35 | 4,07 | 4,29 | 4,00% | - |
| 29.01.2021 | 4,15 | 4,35 | 3,97 | 4,13 | 5,63% | - |
| 28.01.2021 | 3,92 | 3,92 | 3,76 | 3,91 | 3,44% | - |
| 27.01.2021 | 3,76 | 4,03 | 3,66 | 3,78 | -9,69% | - |
| 26.01.2021 | 4,18 | 4,18 | 4,17 | 4,18 | -8,03% | - |
| 25.01.2021 | 4,56 | 4,57 | 4,24 | 4,55 | -3,40% | - |
| 22.01.2021 | 4,36 | 4,79 | 4,34 | 4,71 | 4,09% | - |
| 21.01.2021 | 4,52 | 4,52 | 4,52 | 4,52 | -5,14% | - |
| 20.01.2021 | 5,30 | 5,30 | 4,59 | 4,77 | -15,74% | - |
| 19.01.2021 | 5,50 | 5,74 | 5,44 | 5,66 | -3,50% | - |
| 15.01.2021 | 5,87 | 6,15 | 0,00 | 5,86 | -0,85% | - |
| 14.01.2021 | 5,26 | 5,98 | 5,24 | 5,91 | 16,00% | - |
| 13.01.2021 | 5,31 | 5,35 | 5,06 | 5,10 | -5,74% | - |
| 12.01.2021 | 5,56 | 5,60 | 5,23 | 5,41 | 8,75% | - |
| 11.01.2021 | 4,97 | 4,97 | 4,97 | 4,97 | 4,52% | - |
| 08.01.2021 | 4,66 | 4,82 | 4,57 | 4,76 | -0,52% | - |
| 07.01.2021 | 4,59 | 4,80 | 4,42 | 4,78 | 16,30% | - |
| 06.01.2021 | 4,15 | 4,17 | 0,00 | 4,11 | -4,64% | - |
| 05.01.2021 | 4,23 | 4,53 | 4,23 | 4,31 | 10,09% | - |
| 04.01.2021 | 3,74 | 3,93 | 3,67 | 3,92 | 5,24% | - |
| 31.12.2020 | 3,75 | 3,77 | 3,62 | 3,72 | -3,75% | - |
| 30.12.2020 | 3,73 | 3,95 | 3,70 | 3,87 | 7,51% | - |
| 29.12.2020 | 3,47 | 3,63 | 3,46 | 3,60 | -1,91% | - |
| 28.12.2020 | 3,69 | 3,70 | 3,59 | 3,67 | -3,81% | - |
| 24.12.2020 | 3,71 | 3,83 | 3,67 | 3,81 | 0,66% | - |
| 23.12.2020 | 3,64 | 3,81 | 3,62 | 3,79 | 5,29% | - |
| 22.12.2020 | 3,64 | 3,66 | 3,59 | 3,60 | 0,84% | - |
| 21.12.2020 | 3,63 | 3,71 | 3,56 | 3,57 | -8,00% | - |
| 18.12.2020 | 3,90 | 3,94 | 3,85 | 3,88 | 0,52% | - |
| 17.12.2020 | 3,77 | 4,10 | 3,72 | 3,86 | -2,77% | - |
| 16.12.2020 | 3,61 | 3,97 | 3,54 | 3,97 | 12,01% | - |
| 15.12.2020 | 3,53 | 3,73 | 3,50 | 3,54 | 2,61% | - |
| 14.12.2020 | 3,45 | 3,52 | 3,36 | 3,45 | -1,29% | - |
| 11.12.2020 | 3,44 | 3,55 | 3,44 | 3,50 | -1,13% | - |
| 10.12.2020 | 3,49 | 3,59 | 3,48 | 3,54 | 5,37% | - |
| 09.12.2020 | 3,40 | 3,40 | 3,29 | 3,36 | -1,61% | - |
| 08.12.2020 | 3,38 | 3,41 | 3,37 | 3,41 | 0,44% | - |
| 07.12.2020 | 3,35 | 3,47 | 3,28 | 3,40 | -0,88% | - |
| 04.12.2020 | 3,30 | 3,43 | 3,21 | 3,43 | 8,90% | - |
| 03.12.2020 | 3,07 | 3,17 | 3,04 | 3,15 | 1,45% | - |
| 02.12.2020 | 3,05 | 3,20 | 3,01 | 3,10 | 6,71% | - |
| 01.12.2020 | 3,02 | 3,05 | 2,91 | 2,91 | -4,44% | - |
| 30.11.2020 | 2,96 | 3,04 | 2,96 | 3,04 | -5,00% | - |
| 27.11.2020 | 3,19 | 3,32 | 3,14 | 3,20 | 1,75% | - |
| 25.11.2020 | 3,16 | 3,16 | 3,14 | 3,15 | -0,79% | - |
| 24.11.2020 | 3,09 | 3,20 | 3,08 | 3,17 | -0,47% | - |
| 23.11.2020 | 3,23 | 3,29 | 3,11 | 3,19 | 5,29% | - |
| 20.11.2020 | 2,98 | 3,10 | 2,97 | 3,03 | 2,02% | - |
| 19.11.2020 | 2,97 | 2,97 | 2,97 | 2,97 | 1,02% | - |
| 18.11.2020 | 3,05 | 3,11 | 2,93 | 2,94 | -0,68% | - |
| 17.11.2020 | 2,85 | 2,96 | 2,74 | 2,96 | 2,43% | - |
| 16.11.2020 | 2,78 | 2,94 | 2,78 | 2,89 | 10,75% | - |
| 13.11.2020 | 2,54 | 2,66 | 2,49 | 2,61 | 5,04% | - |
| 12.11.2020 | 2,50 | 2,60 | 2,47 | 2,48 | -3,31% | - |
| 11.11.2020 | 2,57 | 2,57 | 2,52 | 2,57 | 0,20% | - |
| 10.11.2020 | 2,40 | 2,59 | 2,24 | 2,56 | 9,64% | - |
| 09.11.2020 | 2,46 | 2,55 | 2,32 | 2,34 | 4,01% | - |
| 06.11.2020 | 2,88 | 2,88 | 2,25 | 2,25 | -0,88% | - |
| 05.11.2020 | 2,29 | 2,34 | 2,26 | 2,27 | -0,44% | - |
| 04.11.2020 | 2,35 | 2,35 | 2,26 | 2,28 | -4,81% | - |
| 03.11.2020 | 2,44 | 2,44 | 2,35 | 2,39 | -0,42% | - |
| 02.11.2020 | 0,00 | 2,44 | 0,00 | 2,40 | 0,63% | - |
| 30.10.2020 | 2,47 | 2,47 | 2,36 | 2,39 | -4,60% | - |
| 29.10.2020 | 2,47 | 2,62 | 2,42 | 2,50 | -1,57% | - |
| 28.10.2020 | 2,59 | 2,59 | 2,51 | 2,54 | -2,31% | - |
| 27.10.2020 | 2,61 | 2,61 | 2,60 | 2,60 | -4,94% | - |
| 26.10.2020 | 2,82 | 2,82 | 2,68 | 2,74 | -5,03% | - |
| 23.10.2020 | 3,01 | 3,01 | 2,84 | 2,88 | -2,54% | - |
| 22.10.2020 | 2,98 | 3,05 | 0,00 | 2,96 | -1,17% | - |
| 21.10.2020 | 3,03 | 3,08 | 2,98 | 2,99 | 1,01% | - |
| 20.10.2020 | 2,89 | 2,98 | 0,00 | 2,96 | 6,47% | - |
| 19.10.2020 | 2,83 | 2,90 | 2,78 | 2,78 | -2,46% | - |
| 16.10.2020 | 2,85 | 2,90 | 2,85 | 2,85 | 1,79% | - |
| 15.10.2020 | 2,80 | 2,88 | 2,79 | 2,80 | 1,45% | - |
| 14.10.2020 | 2,77 | 2,83 | 2,74 | 2,76 | 2,79% | - |
| 13.10.2020 | 2,75 | 2,75 | 2,67 | 2,69 | -2,01% | - |
| 12.10.2020 | 2,76 | 2,78 | 2,71 | 2,74 | -1,79% | - |
| 09.10.2020 | 2,87 | 2,87 | 2,78 | 2,79 | -3,46% | - |
| 08.10.2020 | 2,80 | 2,90 | 2,76 | 2,89 | 4,90% | - |
| 07.10.2020 | 2,75 | 2,82 | 2,72 | 2,76 | -0,18% | - |
| 06.10.2020 | 2,97 | 2,97 | 2,71 | 2,76 | -5,32% | - |
| 05.10.2020 | 2,92 | 2,92 | 2,92 | 2,92 | 4,67% | - |