Echtzeit-Aktienkurs Scorpio Tankers Inc
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2019 | 19,61 | 21,29 | 19,61 | 21,05 | 963,13% | 1.548.028,00 |
| 17.01.2019 | 1,92 | 2,01 | 1,92 | 1,98 | -89,69% | 4.669.387,00 |
| 16.01.2019 | 19,40 | 19,85 | 19,20 | 19,20 | -3,52% | 2.903.295,00 |
| 15.01.2019 | 19,50 | 20,00 | 19,30 | 19,90 | 2,58% | 2.709.782,00 |
| 14.01.2019 | 19,80 | 19,90 | 18,80 | 19,40 | -2,02% | 3.733.082,00 |
| 11.01.2019 | 19,90 | 20,25 | 19,65 | 19,80 | -1,49% | 2.984.865,00 |
| 10.01.2019 | 20,00 | 20,50 | 19,60 | 20,10 | -0,50% | 5.137.491,00 |
| 09.01.2019 | 20,50 | 20,70 | 19,65 | 20,20 | -0,98% | 4.672.542,00 |
| 08.01.2019 | 20,40 | 20,80 | 20,00 | 20,40 | 0,00% | 7.105.029,00 |
| 07.01.2019 | 19,90 | 20,65 | 19,60 | 20,40 | 2,00% | 6.463.717,00 |
| 04.01.2019 | 19,60 | 20,40 | 19,30 | 20,00 | 3,63% | 7.903.951,00 |
| 03.01.2019 | 18,80 | 19,90 | 18,60 | 19,30 | 3,21% | 6.540.469,00 |
| 02.01.2019 | 17,10 | 19,50 | 17,00 | 18,70 | 6,25% | 4.448.942,00 |
| 31.12.2018 | 18,30 | 18,50 | 17,00 | 17,60 | -3,83% | 3.542.072,00 |
| 28.12.2018 | 18,50 | 19,10 | 18,00 | 18,30 | -1,08% | 5.076.420,00 |
| 27.12.2018 | 18,10 | 18,80 | 17,15 | 18,50 | 0,00% | 5.690.647,00 |
| 26.12.2018 | 17,70 | 18,60 | 16,63 | 18,50 | 5,11% | 4.795.209,00 |
| 24.12.2018 | 16,30 | 17,80 | 16,30 | 17,60 | 5,39% | 5.129.737,00 |
| 21.12.2018 | 15,80 | 17,30 | 15,80 | 16,70 | 5,70% | 24.558.200,00 |
| 20.12.2018 | 16,50 | 17,20 | 15,60 | 15,80 | -4,82% | 7.715.698,00 |
| 19.12.2018 | 16,80 | 17,70 | 16,40 | 16,60 | 0,00% | 8.553.039,00 |
| 18.12.2018 | 17,30 | 18,00 | 16,30 | 16,60 | -4,05% | 8.884.114,00 |
| 17.12.2018 | 18,90 | 19,20 | 17,10 | 17,30 | -8,47% | 8.531.750,00 |
| 14.12.2018 | 19,90 | 20,40 | 18,63 | 18,90 | -5,03% | 7.429.869,00 |
| 13.12.2018 | 21,40 | 22,00 | 19,60 | 19,90 | -6,13% | 8.181.212,00 |
| 12.12.2018 | 20,30 | 21,50 | 19,90 | 21,20 | 4,95% | 6.671.417,00 |
| 11.12.2018 | 21,00 | 21,90 | 19,70 | 20,20 | -1,46% | 10.837.188,00 |
| 10.12.2018 | 20,40 | 20,90 | 19,60 | 20,50 | 0,49% | 11.600.410,00 |
| 07.12.2018 | 20,10 | 20,70 | 19,80 | 20,40 | 3,03% | 8.569.284,00 |
| 06.12.2018 | 20,40 | 20,60 | 18,50 | 19,80 | -1,98% | 6.599.393,00 |
| 04.12.2018 | 20,60 | 20,90 | 20,00 | 20,20 | -1,94% | 5.399.235,00 |
| 03.12.2018 | 21,40 | 21,70 | 20,40 | 20,60 | -0,48% | 7.057.491,00 |
| 30.11.2018 | 20,90 | 20,90 | 19,60 | 20,70 | -2,36% | 8.134.238,00 |
| 29.11.2018 | 20,80 | 21,70 | 20,80 | 21,20 | 1,92% | 6.867.301,00 |
| 28.11.2018 | 19,90 | 21,35 | 19,70 | 20,80 | 5,05% | 8.880.370,00 |
| 27.11.2018 | 18,80 | 20,00 | 18,80 | 19,80 | 4,21% | 4.471.239,00 |
| 26.11.2018 | 17,50 | 19,20 | 17,50 | 19,00 | 11,76% | 7.602.192,00 |
| 23.11.2018 | 16,70 | 17,20 | 16,70 | 17,00 | 0,00% | 3.032.980,00 |
| 21.11.2018 | 16,40 | 17,05 | 15,90 | 17,00 | 4,94% | 6.637.166,00 |
| 20.11.2018 | 17,00 | 17,25 | 16,00 | 16,20 | -7,43% | 10.079.113,00 |
| 19.11.2018 | 17,80 | 18,00 | 17,10 | 17,50 | -1,69% | 3.633.891,00 |
| 16.11.2018 | 17,80 | 18,20 | 17,30 | 17,80 | -1,11% | 8.346.872,00 |
| 15.11.2018 | 17,80 | 18,20 | 17,20 | 18,00 | 1,12% | 5.108.594,00 |
| 14.11.2018 | 18,10 | 18,30 | 17,30 | 17,80 | 1,14% | 7.571.059,00 |
| 13.11.2018 | 18,00 | 18,60 | 17,40 | 17,60 | -2,76% | 6.321.613,00 |
| 12.11.2018 | 19,60 | 19,70 | 18,00 | 18,10 | -7,18% | 4.325.272,00 |
| 09.11.2018 | 19,50 | 19,70 | 18,80 | 19,50 | -2,01% | 2.991.679,00 |
| 08.11.2018 | 19,90 | 20,50 | 19,60 | 19,90 | -0,50% | 2.111.567,00 |
| 07.11.2018 | 20,80 | 21,00 | 19,90 | 20,00 | -2,91% | 5.164.938,00 |
| 06.11.2018 | 20,20 | 21,00 | 20,00 | 20,60 | 1,98% | 6.615.954,00 |
| 05.11.2018 | 20,00 | 20,60 | 19,70 | 20,20 | 1,00% | 4.672.683,00 |
| 02.11.2018 | 19,00 | 20,30 | 19,00 | 20,00 | 5,82% | 8.555.316,00 |
| 01.11.2018 | 17,80 | 19,10 | 17,80 | 18,90 | 955,87% | 15.063.036,00 |
| 31.10.2018 | 1,71 | 1,81 | 1,71 | 1,79 | 7,19% | 8.168.114,00 |
| 30.10.2018 | 1,63 | 1,67 | 1,55 | 1,67 | 1,83% | 6.157.254,00 |
| 29.10.2018 | 1,65 | 1,72 | 1,59 | 1,64 | 1,23% | 3.146.142,00 |
| 26.10.2018 | 1,60 | 1,68 | 1,53 | 1,62 | 1,25% | 4.243.339,00 |
| 25.10.2018 | 1,53 | 1,61 | 1,48 | 1,60 | 4,58% | 4.817.616,00 |
| 24.10.2018 | 1,64 | 1,75 | 1,52 | 1,53 | -6,71% | 5.677.145,00 |
| 23.10.2018 | 1,68 | 1,68 | 1,59 | 1,64 | -3,53% | 7.717.079,00 |
| 22.10.2018 | 1,75 | 1,77 | 1,69 | 1,70 | -2,30% | 4.083.711,00 |
| 19.10.2018 | 1,75 | 1,79 | 1,73 | 1,74 | -0,57% | 2.334.534,00 |
| 18.10.2018 | 1,80 | 1,82 | 1,72 | 1,75 | -3,31% | 4.010.848,00 |
| 17.10.2018 | 1,83 | 1,87 | 1,79 | 1,81 | -1,63% | 5.253.106,00 |
| 16.10.2018 | 1,78 | 1,84 | 1,76 | 1,84 | 4,55% | 5.657.583,00 |
| 15.10.2018 | 1,79 | 1,81 | 1,75 | 1,76 | -0,56% | 4.932.292,00 |
| 12.10.2018 | 1,82 | 1,83 | 1,75 | 1,77 | -1,67% | 7.957.302,00 |
| 11.10.2018 | 1,82 | 1,84 | 1,79 | 1,80 | -1,10% | 6.004.634,00 |
| 10.10.2018 | 1,89 | 1,95 | 1,81 | 1,82 | -13,74% | 37.241.056,00 |
| 09.10.2018 | 2,10 | 2,14 | 2,06 | 2,11 | 0,96% | 3.063.146,00 |
| 08.10.2018 | 2,12 | 2,16 | 2,07 | 2,09 | -1,42% | 2.637.213,00 |
| 05.10.2018 | 2,07 | 2,16 | 2,06 | 2,12 | 2,91% | 3.188.530,00 |
| 04.10.2018 | 2,13 | 2,20 | 2,05 | 2,06 | -3,29% | 1.360.311,00 |
| 03.10.2018 | 2,00 | 2,18 | 1,98 | 2,13 | 6,50% | 2.136.618,00 |
| 02.10.2018 | 2,04 | 2,06 | 1,94 | 2,00 | -2,44% | 3.492.729,00 |
| 01.10.2018 | 2,01 | 2,12 | 2,00 | 2,05 | 1,99% | 2.111.980,00 |
| 28.09.2018 | 1,97 | 2,01 | 1,94 | 2,01 | 2,55% | 3.083.531,00 |
| 27.09.2018 | 2,00 | 2,01 | 1,94 | 1,96 | 0,51% | 1.852.876,00 |
| 26.09.2018 | 2,10 | 2,10 | 1,91 | 1,95 | -7,14% | 2.164.827,00 |
| 25.09.2018 | 2,12 | 2,13 | 2,07 | 2,10 | -0,47% | 1.504.688,00 |
| 24.09.2018 | 2,04 | 2,12 | 1,99 | 2,11 | 3,94% | 1.982.071,00 |
| 21.09.2018 | 2,08 | 2,10 | 1,97 | 2,03 | -0,98% | 4.815.020,00 |
| 20.09.2018 | 1,97 | 2,06 | 1,95 | 2,05 | 4,59% | 3.611.476,00 |
| 19.09.2018 | 1,93 | 1,97 | 1,88 | 1,96 | 2,62% | 1.716.896,00 |
| 18.09.2018 | 1,85 | 1,94 | 1,82 | 1,91 | 4,95% | 1.696.295,00 |
| 17.09.2018 | 1,93 | 1,93 | 1,81 | 1,82 | -4,71% | 1.698.867,00 |
| 14.09.2018 | 1,85 | 1,96 | 1,82 | 1,91 | 3,80% | 1.419.798,00 |
| 13.09.2018 | 1,91 | 1,94 | 1,84 | 1,84 | -3,16% | 962.349,00 |
| 12.09.2018 | 1,96 | 1,98 | 1,90 | 1,90 | -2,56% | 1.407.909,00 |
| 11.09.2018 | 1,83 | 2,03 | 1,83 | 1,95 | 5,41% | 2.898.755,00 |
| 10.09.2018 | 1,88 | 1,90 | 1,84 | 1,85 | -0,54% | 713.078,00 |
| 07.09.2018 | 1,80 | 1,87 | 1,80 | 1,86 | 2,20% | 1.356.619,00 |
| 06.09.2018 | 1,92 | 1,95 | 1,81 | 1,82 | -4,71% | 2.945.963,00 |
| 05.09.2018 | 1,92 | 1,95 | 1,90 | 1,91 | -0,52% | 1.567.659,00 |
| 04.09.2018 | 1,92 | 1,98 | 1,89 | 1,92 | 0,00% | 2.276.317,00 |
| 31.08.2018 | 1,95 | 2,00 | 1,89 | 1,92 | -2,04% | 3.012.323,00 |
| 30.08.2018 | 1,97 | 2,00 | 1,92 | 1,96 | -0,51% | 1.700.683,00 |
| 29.08.2018 | 2,00 | 2,02 | 1,97 | 1,97 | -1,99% | 2.338.369,00 |
| 28.08.2018 | 2,00 | 2,03 | 1,99 | 2,01 | 0,00% | 1.871.107,00 |
| 27.08.2018 | 2,00 | 2,06 | 1,96 | 2,01 | 0,50% | 1.747.145,00 |