Echtzeit-Aktienkurs Seaspan Corp
Bid:
Ask:
Aktienkurse zur Seaspan Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2020 | 24,51 | 25,07 | 23,89 | 24,48 | -1,39% | - |
| 26.02.2020 | 24,82 | 25,39 | 23,97 | 24,82 | -2,78% | - |
| 25.02.2020 | 23,29 | 25,58 | 23,29 | 25,53 | 2,12% | - |
| 24.02.2020 | 24,33 | 25,63 | 24,28 | 25,00 | -0,56% | - |
| 21.02.2020 | 25,26 | 25,85 | 24,52 | 25,14 | -0,48% | - |
| 20.02.2020 | 25,60 | 25,77 | 24,18 | 25,26 | 0,80% | - |
| 19.02.2020 | 25,29 | 27,10 | 24,39 | 25,06 | 1,13% | - |
| 18.02.2020 | 25,46 | 26,04 | 24,78 | 24,78 | -0,30% | - |
| 14.02.2020 | 25,56 | 25,56 | 24,86 | 24,86 | 0,12% | - |
| 13.02.2020 | 25,52 | 26,16 | 24,83 | 24,83 | -2,67% | - |
| 12.02.2020 | 24,49 | 26,15 | 24,49 | 25,51 | 2,80% | - |
| 11.02.2020 | 25,55 | 25,55 | 24,78 | 24,81 | -2,69% | - |
| 10.02.2020 | 25,55 | 26,14 | 24,90 | 25,50 | 2,45% | - |
| 07.02.2020 | 25,60 | 26,91 | 24,89 | 24,89 | -5,02% | - |
| 06.02.2020 | 25,56 | 26,20 | 24,97 | 26,20 | 2,56% | - |
| 04.02.2020 | 25,55 | 26,22 | 24,92 | 25,55 | -0,64% | - |
| 03.02.2020 | 25,71 | 26,33 | 24,92 | 25,71 | 2,49% | - |
| 31.01.2020 | 25,72 | 25,72 | 25,07 | 25,09 | -2,47% | - |
| 30.01.2020 | 25,72 | 26,32 | 25,06 | 25,72 | 2,25% | - |
| 29.01.2020 | 25,76 | 26,31 | 25,14 | 25,16 | -1,62% | - |
| 28.01.2020 | 25,57 | 26,25 | 24,91 | 25,57 | -1,69% | - |
| 27.01.2020 | 26,01 | 26,01 | 25,41 | 26,01 | 2,60% | - |
| 24.01.2020 | 26,05 | 26,05 | 25,28 | 25,35 | -0,10% | - |
| 23.01.2020 | 26,11 | 26,71 | 25,31 | 25,38 | -0,04% | - |
| 22.01.2020 | 26,03 | 26,65 | 25,39 | 25,39 | -0,39% | - |
| 21.01.2020 | 26,19 | 26,19 | 25,49 | 25,49 | 0,41% | - |
| 17.01.2020 | 25,84 | 26,10 | 25,15 | 25,38 | -2,67% | - |
| 16.01.2020 | 26,08 | 26,08 | 25,35 | 26,08 | 2,66% | - |
| 15.01.2020 | 26,13 | 26,67 | 25,40 | 25,40 | 0,02% | - |
| 14.01.2020 | 25,99 | 26,65 | 25,09 | 25,40 | -2,72% | - |
| 13.01.2020 | 26,11 | 26,75 | 25,32 | 26,11 | 2,76% | - |
| 10.01.2020 | 25,97 | 26,65 | 25,37 | 25,41 | 0,24% | - |
| 09.01.2020 | 25,98 | 25,98 | 25,34 | 25,35 | -1,86% | - |
| 08.01.2020 | 25,83 | 26,52 | 24,60 | 25,83 | -0,25% | - |
| 07.01.2020 | 25,84 | 26,52 | 25,25 | 25,89 | -2,01% | - |
| 06.01.2020 | 25,71 | 26,42 | 25,12 | 26,42 | 3,06% | - |
| 03.01.2020 | 25,64 | 26,32 | 25,03 | 25,64 | -2,42% | - |
| 02.01.2020 | 25,60 | 26,27 | 25,01 | 26,27 | 3,10% | - |
| 18.12.2019 | 25,48 | 26,18 | 24,81 | 25,48 | -2,23% | - |
| 17.12.2019 | 25,39 | 26,06 | 24,77 | 26,06 | 0,97% | - |
| 11.12.2019 | 24,85 | 25,81 | 24,30 | 25,81 | 2,67% | - |
| 10.12.2019 | 24,85 | 25,73 | 24,24 | 25,14 | 0,94% | - |
| 09.12.2019 | 24,90 | 25,15 | 24,26 | 24,91 | 2,66% | - |
| 06.12.2019 | 24,83 | 24,84 | 24,26 | 24,26 | -2,39% | - |
| 05.12.2019 | 24,85 | 25,76 | 24,27 | 24,86 | -3,36% | - |
| 04.12.2019 | 24,82 | 25,73 | 24,82 | 25,72 | 0,55% | - |
| 03.12.2019 | 24,77 | 25,65 | 24,18 | 25,58 | 2,30% | - |
| 02.12.2019 | 25,09 | 25,73 | 24,41 | 25,01 | -3,40% | - |
| 29.11.2019 | 25,92 | 25,93 | 24,50 | 25,89 | 2,13% | - |
| 27.11.2019 | 25,35 | 26,04 | 24,68 | 25,35 | -0,24% | - |
| 26.11.2019 | 25,41 | 26,00 | 24,81 | 25,41 | 0,18% | - |
| 25.11.2019 | 25,32 | 25,98 | 25,32 | 25,36 | -2,37% | - |
| 22.11.2019 | 25,32 | 25,98 | 25,27 | 25,98 | 0,00% | - |
| 21.11.2019 | 25,32 | 25,98 | 25,31 | 25,98 | 5,20% | - |
| 20.11.2019 | 25,32 | 25,97 | 24,69 | 24,69 | -2,62% | - |
| 19.11.2019 | 24,97 | 25,99 | 24,50 | 25,36 | -2,27% | - |
| 18.11.2019 | 24,97 | 25,95 | 24,49 | 25,95 | 2,83% | - |
| 15.11.2019 | 25,23 | 25,83 | 24,65 | 25,23 | 1,14% | - |
| 14.11.2019 | 24,90 | 25,88 | 24,32 | 24,95 | -0,80% | - |
| 13.11.2019 | 24,95 | 25,18 | 24,35 | 25,15 | 0,96% | - |
| 12.11.2019 | 24,87 | 25,76 | 24,28 | 24,91 | 0,10% | - |
| 11.11.2019 | 24,85 | 24,88 | 24,26 | 24,88 | -1,01% | - |
| 08.11.2019 | 25,14 | 25,74 | 24,48 | 25,14 | 3,35% | - |
| 07.11.2019 | 24,99 | 25,83 | 24,28 | 24,32 | -0,06% | - |
| 06.11.2019 | 24,94 | 24,99 | 24,32 | 24,34 | -3,45% | - |
| 05.11.2019 | 24,94 | 25,90 | 24,38 | 25,21 | -0,34% | - |
| 04.11.2019 | 26,45 | 26,45 | 24,33 | 25,29 | -0,20% | - |
| 31.10.2019 | 25,35 | 25,99 | 25,34 | 25,34 | 2,47% | - |
| 30.10.2019 | 25,53 | 25,53 | 24,71 | 24,73 | -2,66% | - |
| 29.10.2019 | 25,41 | 27,28 | 24,77 | 25,41 | 3,15% | - |
| 28.10.2019 | 25,40 | 26,27 | 24,61 | 24,63 | -4,68% | - |
| 25.10.2019 | 25,84 | 25,87 | 25,22 | 25,84 | 2,52% | - |
| 24.10.2019 | 25,81 | 25,81 | 25,17 | 25,21 | -4,78% | - |
| 23.10.2019 | 25,81 | 27,05 | 25,71 | 26,47 | 2,88% | - |
| 22.10.2019 | 25,73 | 25,73 | 25,04 | 25,73 | -0,46% | - |
| 21.10.2019 | 25,85 | 25,85 | 25,21 | 25,85 | 0,70% | - |
| 18.10.2019 | 25,67 | 25,67 | 25,03 | 25,67 | -0,96% | - |
| 17.10.2019 | 25,92 | 26,66 | 25,04 | 25,92 | 3,35% | - |
| 16.10.2019 | 25,78 | 26,44 | 24,97 | 25,08 | 0,00% | - |
| 15.10.2019 | 25,70 | 25,70 | 25,08 | 25,08 | -2,72% | - |
| 14.10.2019 | 25,78 | 26,45 | 24,96 | 25,78 | 3,12% | - |
| 11.10.2019 | 25,60 | 25,60 | 25,00 | 25,00 | -2,31% | - |
| 10.10.2019 | 25,55 | 26,16 | 25,50 | 25,59 | 0,04% | - |
| 09.10.2019 | 25,58 | 27,18 | 24,99 | 25,58 | -0,04% | - |
| 08.10.2019 | 25,59 | 27,15 | 24,97 | 25,59 | 3,04% | - |
| 07.10.2019 | 25,56 | 25,56 | 24,84 | 24,84 | 0,93% | - |
| 04.10.2019 | 25,22 | 26,02 | 24,59 | 24,61 | 0,10% | - |
| 03.10.2019 | 25,11 | 25,46 | 24,53 | 24,58 | -5,33% | - |
| 02.10.2019 | 25,22 | 26,02 | 24,55 | 25,97 | -0,40% | - |
| 01.10.2019 | 26,75 | 32,03 | 24,75 | 26,07 | 6,04% | - |
| 30.09.2019 | 25,21 | 26,04 | 24,55 | 24,59 | -2,25% | - |
| 27.09.2019 | 25,15 | 25,77 | 24,56 | 25,15 | 0,00% | - |
| 26.09.2019 | 25,15 | 25,90 | 24,51 | 25,15 | -0,06% | - |
| 25.09.2019 | 25,17 | 25,95 | 24,51 | 25,17 | 2,99% | - |
| 24.09.2019 | 25,35 | 26,89 | 24,44 | 24,44 | -0,35% | - |
| 23.09.2019 | 25,15 | 25,91 | 24,52 | 24,52 | -3,24% | - |
| 20.09.2019 | 25,34 | 25,92 | 24,68 | 25,34 | 3,13% | - |
| 19.09.2019 | 25,92 | 25,92 | 24,50 | 24,57 | -2,31% | - |
| 18.09.2019 | 25,15 | 25,92 | 24,50 | 25,15 | 0,00% | - |
| 17.09.2019 | 25,15 | 25,87 | 23,67 | 25,15 | -0,83% | - |