Echtzeit-Aktienkurs Scorpio Tankers Inc
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 28,25 | 28,25 | 26,61 | 27,03 | -3,74% | 79.524,00 |
| 23.09.2019 | 28,20 | 28,54 | 27,86 | 28,08 | -0,46% | 22.183,00 |
| 20.09.2019 | 28,07 | 28,58 | 27,76 | 28,21 | -0,35% | 29.833,00 |
| 19.09.2019 | 29,16 | 29,48 | 28,30 | 28,31 | -2,65% | 23.807,00 |
| 18.09.2019 | 29,92 | 30,66 | 28,96 | 29,08 | -4,78% | 39.111,00 |
| 17.09.2019 | 29,77 | 30,67 | 28,89 | 30,54 | -1,10% | 64.078,00 |
| 16.09.2019 | 31,95 | 32,67 | 30,26 | 30,88 | -3,29% | 70.918,00 |
| 13.09.2019 | 31,19 | 32,40 | 31,13 | 31,93 | 2,41% | 47.192,00 |
| 12.09.2019 | 30,23 | 31,38 | 30,15 | 31,18 | 1,46% | 32.547,00 |
| 11.09.2019 | 30,60 | 30,97 | 29,95 | 30,73 | 0,59% | 40.176,00 |
| 10.09.2019 | 30,66 | 30,97 | 30,01 | 30,55 | -0,94% | 40.367,00 |
| 09.09.2019 | 29,95 | 30,86 | 29,92 | 30,84 | 4,51% | 38.609,00 |
| 06.09.2019 | 29,01 | 29,56 | 29,00 | 29,51 | 3,47% | 26.783,00 |
| 05.09.2019 | 27,88 | 29,02 | 27,70 | 28,52 | 5,20% | 20.412,00 |
| 04.09.2019 | 26,65 | 27,45 | 26,26 | 27,11 | 2,92% | 24.889,00 |
| 03.09.2019 | 25,94 | 26,44 | 25,46 | 26,34 | -0,08% | 13.896,00 |
| 30.08.2019 | 26,39 | 26,57 | 25,49 | 26,36 | 1,62% | 25.140,00 |
| 29.08.2019 | 25,99 | 26,14 | 25,76 | 25,94 | 2,17% | 15.481,00 |
| 28.08.2019 | 24,35 | 25,72 | 24,35 | 25,39 | 5,13% | 17.350,00 |
| 27.08.2019 | 25,05 | 25,09 | 23,89 | 24,15 | -3,32% | 14.421,00 |
| 26.08.2019 | 24,91 | 25,17 | 24,73 | 24,98 | 1,63% | 11.976,00 |
| 23.08.2019 | 26,00 | 26,03 | 24,40 | 24,58 | -6,79% | 77.547,00 |
| 22.08.2019 | 26,60 | 26,60 | 26,26 | 26,37 | 0,30% | 20.743,00 |
| 21.08.2019 | 26,75 | 27,41 | 26,20 | 26,29 | 1,35% | 42.697,00 |
| 20.08.2019 | 25,41 | 26,27 | 25,41 | 25,94 | 2,21% | 35.706,00 |
| 19.08.2019 | 24,65 | 25,61 | 24,59 | 25,38 | 6,28% | 40.315,00 |
| 16.08.2019 | 22,98 | 23,91 | 22,98 | 23,88 | 6,75% | 24.620,00 |
| 15.08.2019 | 23,03 | 23,16 | 22,35 | 22,37 | -2,65% | 31.417,00 |
| 14.08.2019 | 23,23 | 23,32 | 22,79 | 22,98 | -4,29% | 41.943,00 |
| 13.08.2019 | 23,60 | 24,81 | 23,60 | 24,01 | 2,00% | 42.878,00 |
| 12.08.2019 | 23,24 | 23,79 | 23,02 | 23,54 | 0,21% | 18.046,00 |
| 09.08.2019 | 24,52 | 24,53 | 23,36 | 23,49 | -4,55% | 43.784,00 |
| 08.08.2019 | 24,89 | 25,08 | 24,37 | 24,61 | -0,08% | 32.485,00 |
| 07.08.2019 | 23,85 | 24,99 | 23,61 | 24,63 | 0,41% | 41.850,00 |
| 06.08.2019 | 24,28 | 24,88 | 24,16 | 24,53 | 3,63% | 32.722,00 |
| 05.08.2019 | 24,25 | 24,28 | 23,14 | 23,67 | -6,48% | 55.880,00 |
| 02.08.2019 | 25,12 | 25,88 | 24,84 | 25,31 | 0,40% | 31.221,00 |
| 01.08.2019 | 26,07 | 26,17 | 25,08 | 25,21 | -3,78% | 66.959,00 |
| 31.07.2019 | 27,11 | 27,48 | 26,20 | 26,20 | -1,47% | 34.767,00 |
| 30.07.2019 | 25,64 | 26,98 | 25,46 | 26,59 | 1,30% | 30.296,00 |
| 29.07.2019 | 28,18 | 28,18 | 26,20 | 26,25 | -7,24% | 46.839,00 |
| 26.07.2019 | 28,16 | 28,78 | 28,16 | 28,30 | -0,11% | 32.107,00 |
| 25.07.2019 | 28,66 | 28,88 | 27,89 | 28,33 | -1,39% | 49.660,00 |
| 24.07.2019 | 28,47 | 28,81 | 28,00 | 28,73 | 1,99% | 28.254,00 |
| 23.07.2019 | 28,30 | 28,33 | 27,84 | 28,17 | 0,18% | 32.437,00 |
| 22.07.2019 | 27,96 | 28,48 | 27,60 | 28,12 | 0,90% | 23.833,00 |
| 19.07.2019 | 28,41 | 28,41 | 26,98 | 27,87 | -2,65% | 46.304,00 |
| 18.07.2019 | 28,55 | 28,79 | 28,43 | 28,63 | 0,00% | 8.833,00 |
| 17.07.2019 | 29,27 | 29,46 | 28,44 | 28,63 | -2,65% | 28.331,00 |
| 16.07.2019 | 28,40 | 29,44 | 28,40 | 29,41 | 3,78% | 27.231,00 |
| 15.07.2019 | 29,63 | 29,71 | 27,97 | 28,34 | -3,93% | 31.767,00 |
| 12.07.2019 | 29,97 | 30,09 | 29,38 | 29,50 | -1,50% | 25.762,00 |
| 11.07.2019 | 30,37 | 30,65 | 29,82 | 29,95 | -0,79% | 30.547,00 |
| 10.07.2019 | 30,07 | 30,29 | 29,82 | 30,19 | 0,23% | 17.939,00 |
| 09.07.2019 | 29,79 | 30,33 | 29,70 | 30,12 | -0,59% | 23.455,00 |
| 08.07.2019 | 30,54 | 30,57 | 30,15 | 30,30 | -0,20% | 14.832,00 |
| 05.07.2019 | 28,72 | 30,49 | 28,72 | 30,36 | 3,30% | 14.838,00 |
| 03.07.2019 | 30,16 | 30,16 | 29,22 | 29,39 | -2,75% | 16.896,00 |
| 02.07.2019 | 29,95 | 30,80 | 29,21 | 30,22 | -0,07% | 37.319,00 |
| 01.07.2019 | 29,87 | 30,30 | 29,62 | 30,24 | 2,30% | 26.429,00 |
| 28.06.2019 | 27,41 | 29,56 | 27,41 | 29,56 | 8,88% | 59.919,00 |
| 27.06.2019 | 27,84 | 27,90 | 27,03 | 27,15 | -2,48% | 31.227,00 |
| 26.06.2019 | 27,00 | 28,19 | 27,00 | 27,84 | 5,14% | 26.966,00 |
| 25.06.2019 | 25,88 | 26,63 | 25,88 | 26,48 | 2,32% | 17.505,00 |
| 24.06.2019 | 25,92 | 26,25 | 25,82 | 25,88 | -0,73% | 34.692,00 |
| 21.06.2019 | 26,18 | 26,99 | 25,95 | 26,07 | 0,31% | 28.309,00 |
| 20.06.2019 | 26,69 | 26,80 | 25,94 | 25,99 | 1,44% | 18.975,00 |
| 19.06.2019 | 26,24 | 26,38 | 25,39 | 25,62 | -3,39% | 24.669,00 |
| 18.06.2019 | 26,13 | 26,59 | 26,12 | 26,52 | 4,62% | 20.890,00 |
| 17.06.2019 | 25,45 | 25,52 | 25,13 | 25,35 | -0,28% | 21.676,00 |
| 14.06.2019 | 24,86 | 25,74 | 24,79 | 25,42 | -1,11% | 16.078,00 |
| 13.06.2019 | 24,76 | 25,71 | 24,34 | 25,71 | 8,69% | 54.954,00 |
| 12.06.2019 | 25,78 | 25,78 | 23,56 | 23,65 | -9,21% | 56.897,00 |
| 11.06.2019 | 26,52 | 26,67 | 25,94 | 26,05 | -1,59% | 21.063,00 |
| 10.06.2019 | 26,84 | 26,96 | 26,37 | 26,47 | -0,64% | 23.269,00 |
| 07.06.2019 | 26,06 | 26,99 | 26,06 | 26,64 | 1,91% | 16.343,00 |
| 06.06.2019 | 26,59 | 26,63 | 25,57 | 26,14 | -1,36% | 27.681,00 |
| 05.06.2019 | 26,29 | 26,51 | 25,33 | 26,50 | 0,57% | 45.507,00 |
| 04.06.2019 | 26,24 | 26,99 | 26,13 | 26,35 | -0,19% | 39.615,00 |
| 03.06.2019 | 26,09 | 26,46 | 25,87 | 26,40 | 1,42% | 37.904,00 |
| 31.05.2019 | 25,68 | 26,29 | 25,51 | 26,03 | -0,31% | 41.136,00 |
| 30.05.2019 | 26,57 | 26,57 | 25,58 | 26,11 | -0,57% | 31.600,00 |
| 29.05.2019 | 25,32 | 26,39 | 25,19 | 26,26 | 1,00% | 29.181,00 |
| 28.05.2019 | 26,21 | 26,36 | 25,87 | 26,00 | -1,55% | 29.908,00 |
| 24.05.2019 | 25,21 | 26,50 | 25,21 | 26,41 | 6,58% | 39.815,00 |
| 23.05.2019 | 25,67 | 25,67 | 24,02 | 24,78 | -5,78% | 67.920,00 |
| 22.05.2019 | 26,72 | 26,72 | 26,15 | 26,30 | -2,48% | 18.531,00 |
| 21.05.2019 | 27,05 | 27,24 | 26,78 | 26,97 | -0,59% | 22.166,00 |
| 20.05.2019 | 26,18 | 27,43 | 26,05 | 27,13 | 2,53% | 50.106,00 |
| 17.05.2019 | 27,00 | 27,70 | 26,40 | 26,46 | -2,83% | 69.728,00 |
| 16.05.2019 | 27,41 | 27,69 | 26,94 | 27,23 | 1,26% | 58.376,00 |
| 15.05.2019 | 26,49 | 26,93 | 26,38 | 26,89 | 1,24% | 38.515,00 |
| 14.05.2019 | 26,63 | 27,06 | 26,55 | 26,56 | 1,84% | 43.866,00 |
| 13.05.2019 | 26,68 | 27,00 | 25,81 | 26,08 | -5,40% | 41.669,00 |
| 10.05.2019 | 26,90 | 27,74 | 26,73 | 27,57 | 3,49% | 87.379,00 |
| 09.05.2019 | 26,39 | 27,01 | 25,96 | 26,64 | 0,38% | 66.085,00 |
| 08.05.2019 | 27,00 | 27,67 | 26,51 | 26,54 | -2,68% | 57.790,00 |
| 07.05.2019 | 27,21 | 27,55 | 26,75 | 27,27 | -1,20% | 65.074,00 |
| 06.05.2019 | 27,15 | 27,70 | 26,43 | 27,60 | -0,43% | 69.294,00 |
| 03.05.2019 | 28,01 | 28,57 | 27,39 | 27,72 | -0,36% | 94.748,00 |