Echtzeit-Aktienkurs Ardmore Shipping Corp.
Bid:
Ask:
Aktienkurse zur Ardmore Shipping Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,94 | 3,94 | 3,93 | 3,93 | -4,73% | - |
| 25.02.2021 | 4,12 | 4,12 | 4,12 | 4,12 | -1,90% | - |
| 24.02.2021 | 4,16 | 4,26 | 4,14 | 4,20 | 1,33% | - |
| 23.02.2021 | 4,21 | 4,24 | 4,12 | 4,15 | -4,16% | - |
| 22.02.2021 | 4,32 | 4,42 | 4,29 | 4,33 | 1,76% | - |
| 19.02.2021 | 4,31 | 4,31 | 4,18 | 4,25 | 4,29% | - |
| 18.02.2021 | 4,02 | 4,13 | 3,99 | 4,08 | -3,21% | - |
| 17.02.2021 | 4,20 | 4,21 | 4,19 | 4,21 | 0,84% | - |
| 16.02.2021 | 4,34 | 4,34 | 4,12 | 4,18 | -0,83% | - |
| 12.02.2021 | 4,00 | 4,30 | 4,00 | 4,21 | 7,40% | - |
| 11.02.2021 | 4,03 | 4,09 | 3,85 | 3,92 | 0,26% | - |
| 10.02.2021 | 3,85 | 3,98 | 3,81 | 3,91 | 1,30% | - |
| 09.02.2021 | 3,96 | 3,96 | 3,82 | 3,86 | -2,77% | - |
| 08.02.2021 | 3,90 | 3,99 | 3,84 | 3,97 | 5,03% | - |
| 05.02.2021 | 3,59 | 3,78 | 3,59 | 3,78 | 6,03% | - |
| 04.02.2021 | 3,60 | 3,60 | 3,54 | 3,57 | 3,33% | - |
| 03.02.2021 | 3,41 | 3,58 | 3,39 | 3,45 | 2,83% | - |
| 02.02.2021 | 3,29 | 3,38 | 3,26 | 3,36 | 1,36% | - |
| 01.02.2021 | 3,31 | 3,33 | 3,21 | 3,31 | 2,48% | - |
| 29.01.2021 | 3,28 | 3,52 | 0,00 | 3,23 | 0,94% | - |
| 28.01.2021 | 3,23 | 3,29 | 0,00 | 3,20 | -2,74% | - |
| 27.01.2021 | 3,33 | 3,34 | 3,22 | 3,29 | -3,38% | - |
| 26.01.2021 | 3,42 | 3,42 | 3,41 | 3,41 | 4,13% | - |
| 25.01.2021 | 3,35 | 3,36 | 3,20 | 3,27 | -1,95% | - |
| 22.01.2021 | 3,27 | 3,34 | 3,23 | 3,34 | 0,45% | - |
| 21.01.2021 | 3,32 | 3,33 | 3,32 | 3,32 | 0,91% | - |
| 20.01.2021 | 3,24 | 3,30 | 3,20 | 3,29 | 2,02% | - |
| 19.01.2021 | 3,49 | 3,62 | 3,14 | 3,23 | -9,28% | - |
| 15.01.2021 | 3,63 | 3,70 | 3,55 | 3,56 | -8,73% | - |
| 14.01.2021 | 3,82 | 3,98 | 3,70 | 3,90 | 7,45% | - |
| 13.01.2021 | 3,79 | 3,79 | 3,57 | 3,63 | -5,10% | - |
| 12.01.2021 | 3,76 | 3,94 | 3,75 | 3,82 | 4,66% | - |
| 11.01.2021 | 3,62 | 3,66 | 3,59 | 3,65 | -0,68% | - |
| 08.01.2021 | 3,59 | 3,69 | 3,58 | 3,68 | 5,15% | - |
| 07.01.2021 | 3,38 | 3,51 | 3,36 | 3,50 | 4,48% | - |
| 06.01.2021 | 3,37 | 3,44 | 3,26 | 3,35 | 2,76% | - |
| 05.01.2021 | 3,33 | 3,44 | 3,20 | 3,26 | -0,91% | - |
| 04.01.2021 | 3,30 | 3,32 | 3,21 | 3,29 | 0,15% | - |
| 31.12.2020 | 3,25 | 3,31 | 3,23 | 3,28 | 0,92% | - |
| 30.12.2020 | 3,20 | 3,29 | 3,15 | 3,25 | 2,85% | - |
| 29.12.2020 | 3,16 | 3,18 | 3,10 | 3,16 | -3,22% | - |
| 28.12.2020 | 3,28 | 3,34 | 3,25 | 3,27 | 3,16% | - |
| 24.12.2020 | 3,20 | 3,27 | 3,16 | 3,17 | -0,78% | - |
| 23.12.2020 | 3,10 | 3,22 | 3,10 | 3,19 | 6,69% | - |
| 22.12.2020 | 3,06 | 3,08 | 2,99 | 2,99 | -2,92% | - |
| 21.12.2020 | 3,06 | 3,13 | 3,05 | 3,08 | -4,20% | - |
| 18.12.2020 | 3,31 | 3,31 | 3,21 | 3,22 | -2,28% | - |
| 17.12.2020 | 3,26 | 3,36 | 3,22 | 3,29 | -0,15% | - |
| 16.12.2020 | 3,36 | 3,37 | 3,29 | 3,30 | -2,51% | - |
| 15.12.2020 | 3,36 | 3,47 | 3,32 | 3,38 | 0,30% | - |
| 14.12.2020 | 3,36 | 3,37 | 3,36 | 3,37 | -8,42% | - |
| 11.12.2020 | 3,46 | 3,68 | 3,17 | 3,68 | 5,29% | - |
| 10.12.2020 | 3,57 | 3,69 | 3,44 | 3,50 | 4,33% | - |
| 09.12.2020 | 3,35 | 3,41 | 3,31 | 3,35 | 0,60% | - |
| 08.12.2020 | 3,46 | 3,46 | 3,31 | 3,33 | -0,89% | - |
| 07.12.2020 | 3,39 | 3,40 | 3,34 | 3,36 | -2,89% | - |
| 04.12.2020 | 3,45 | 3,50 | 3,35 | 3,46 | 7,79% | - |
| 03.12.2020 | 3,29 | 3,34 | 3,18 | 3,21 | -2,87% | - |
| 02.12.2020 | 3,28 | 3,36 | 3,21 | 3,31 | 2,32% | - |
| 01.12.2020 | 3,37 | 3,38 | 3,22 | 3,23 | -2,86% | - |
| 30.11.2020 | 3,39 | 3,44 | 3,30 | 3,33 | -2,64% | - |
| 27.11.2020 | 3,47 | 3,54 | 3,39 | 3,42 | -4,74% | - |
| 25.11.2020 | 3,54 | 3,66 | 3,54 | 3,59 | 3,17% | - |
| 24.11.2020 | 3,53 | 3,55 | 3,44 | 3,48 | 2,06% | - |
| 23.11.2020 | 3,14 | 3,61 | 3,13 | 3,41 | 11,82% | - |
| 20.11.2020 | 3,01 | 3,11 | 3,00 | 3,05 | 2,01% | - |
| 19.11.2020 | 2,96 | 3,01 | 2,92 | 2,99 | 1,36% | - |
| 18.11.2020 | 3,04 | 3,08 | 2,94 | 2,95 | 0,17% | - |
| 17.11.2020 | 3,00 | 3,00 | 2,93 | 2,94 | -0,17% | - |
| 16.11.2020 | 2,94 | 3,00 | 2,91 | 2,95 | 3,88% | - |
| 13.11.2020 | 2,92 | 2,93 | 2,83 | 2,84 | -0,87% | - |
| 12.11.2020 | 3,15 | 3,16 | 2,86 | 2,86 | -15,38% | - |
| 11.11.2020 | 3,33 | 3,48 | 3,33 | 3,38 | 1,65% | - |
| 10.11.2020 | 3,22 | 3,33 | 0,00 | 3,33 | 4,07% | - |
| 09.11.2020 | 3,25 | 3,36 | 3,18 | 3,20 | 15,55% | - |
| 06.11.2020 | 2,82 | 2,85 | 2,73 | 2,77 | -0,36% | - |
| 05.11.2020 | 2,77 | 2,88 | 2,76 | 2,78 | 3,16% | - |
| 04.11.2020 | 2,78 | 2,90 | 2,69 | 2,69 | -7,88% | - |
| 03.11.2020 | 3,03 | 3,07 | 2,88 | 2,92 | 3,00% | - |
| 02.11.2020 | 2,80 | 2,88 | 2,74 | 2,84 | 2,35% | - |
| 30.10.2020 | 2,80 | 2,81 | 2,62 | 2,77 | -1,95% | - |
| 29.10.2020 | 2,69 | 2,87 | 2,68 | 2,83 | 2,73% | - |
| 28.10.2020 | 2,84 | 2,86 | 2,75 | 2,75 | -4,35% | - |
| 27.10.2020 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 26.10.2020 | 2,83 | 2,90 | 2,79 | 2,88 | -3,85% | - |
| 23.10.2020 | 3,01 | 3,02 | 2,92 | 2,99 | -0,99% | - |
| 22.10.2020 | 3,05 | 3,05 | 3,01 | 3,02 | -2,58% | - |
| 21.10.2020 | 3,05 | 3,10 | 3,02 | 3,10 | 0,32% | - |
| 20.10.2020 | 3,13 | 3,13 | 3,03 | 3,09 | -0,32% | - |
| 19.10.2020 | 3,17 | 3,22 | 3,09 | 3,10 | -2,82% | - |
| 16.10.2020 | 3,20 | 3,35 | 3,17 | 3,19 | -1,24% | - |
| 15.10.2020 | 0,00 | 3,30 | 0,00 | 3,23 | 2,70% | - |
| 14.10.2020 | 3,27 | 3,32 | 3,15 | 3,15 | -2,63% | - |
| 13.10.2020 | 3,24 | 3,32 | 3,19 | 3,23 | -4,44% | - |
| 12.10.2020 | 3,42 | 3,43 | 3,36 | 3,38 | -3,43% | - |
| 09.10.2020 | 3,58 | 3,62 | 3,47 | 3,50 | -3,05% | - |
| 08.10.2020 | 3,54 | 3,63 | 3,52 | 3,61 | 3,74% | - |
| 07.10.2020 | 0,00 | 3,50 | 0,00 | 3,48 | 0,58% | - |
| 06.10.2020 | 3,65 | 3,66 | 3,40 | 3,46 | -5,21% | - |
| 05.10.2020 | 3,65 | 3,69 | 3,65 | 3,65 | 2,82% | - |